诚迈科技 (300598) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	55.84	54.91	-0.97	-1.74%	54.00	55.84	127655	69702	5.88%
2025-09-15	54.55	55.88	1.13	2.06%	53.75	57.00	144485	80625	6.66%
2025-09-12	53.71	54.75	1.87	3.54%	53.70	55.85	192182	105420	8.86%
2025-09-11	51.18	52.88	1.93	3.79%	50.53	52.88	131851	68753	6.08%
2025-09-10	50.88	50.95	0.30	0.59%	50.40	51.45	64421	32854	2.97%
2025-09-09	52.00	50.65	-1.50	-2.88%	50.55	52.27	77269	39565	3.56%
2025-09-08	51.81	52.15	0.34	0.66%	51.05	52.61	91447	47524	4.22%
2025-09-05	50.28	51.81	1.69	3.37%	49.50	52.48	116183	59793	5.36%
2025-09-04	52.72	50.12	-2.44	-4.64%	48.82	52.89	131751	67178	6.07%
2025-09-03	52.58	52.56	-0.16	-0.30%	52.03	53.98	123311	65278	5.68%
2025-09-02	54.70	52.72	-1.98	-3.62%	51.83	54.99	151281	79932	6.97%
2025-09-01	55.41	54.70	-0.69	-1.25%	54.09	56.50	157745	86706	7.27%
2025-08-29	57.24	55.39	-2.27	-3.94%	54.91	57.50	177351	99010	8.18%
2025-08-28	56.00	57.66	1.52	2.71%	55.26	57.80	219622	124536	10.12%
2025-08-27	57.87	56.14	-3.38	-5.68%	56.00	59.20	295874	170613	13.64%
2025-08-26	58.11	59.52	0.64	1.09%	57.01	62.44	337591	203984	15.56%
2025-08-25	61.98	58.88	-0.47	-0.79%	58.31	65.98	412820	255308	19.03%
2025-08-22	57.70	59.35	1.36	2.35%	56.50	60.18	376276	220142	17.35%
2025-08-21	55.04	57.99	0.35	0.61%	53.90	60.88	412625	236505	19.02%
2025-08-20	55.86	57.64	2.25	4.06%	54.52	59.85	594118	342915	27.39%
2025-08-19	46.76	55.39	9.23	20.00%	46.40	55.39	353467	183824	16.29%
2025-08-18	44.40	46.16	2.17	4.93%	44.26	46.75	184215	84024	8.49%
2025-08-15	43.19	43.99	0.80	1.85%	43.00	44.38	64509	28186	2.97%
2025-08-14	44.27	43.19	-1.04	-2.35%	43.17	44.61	72491	31828	3.34%
2025-08-13	43.96	44.23	0.39	0.89%	43.55	44.40	64548	28512	2.98%
2025-08-12	43.60	43.84	0.10	0.23%	43.12	44.15	49526	21581	2.28%
2025-08-11	43.00	43.74	0.55	1.27%	43.00	43.93	44839	19568	2.07%
2025-08-08	44.42	43.19	-1.22	-2.75%	43.06	44.59	62579	27146	2.88%
2025-08-07	44.70	44.41	-0.22	-0.49%	44.16	45.10	63825	28414	2.94%
2025-08-06	44.13	44.63	0.60	1.36%	43.85	44.70	79337	35256	3.66%
2025-08-05	43.79	44.03	0.24	0.55%	43.36	44.70	78589	34516	3.62%
2025-08-04	43.03	43.79	0.34	0.78%	42.96	43.80	53788	23364	2.48%
2025-08-01	42.91	43.45	0.47	1.09%	42.62	43.62	65827	28428	3.03%
2025-07-31	42.92	42.98	-0.10	-0.23%	42.85	43.94	65603	28403	3.02%
2025-07-30	43.16	43.08	-0.24	-0.55%	42.78	43.76	62866	27176	2.90%
2025-07-29	42.98	43.32	0.19	0.44%	42.57	43.32	39792	17095	1.83%
2025-07-28	43.52	43.13	-0.21	-0.48%	42.94	43.65	45568	19670	2.10%
2025-07-25	42.88	43.34	0.45	1.05%	42.85	43.50	58694	25347	2.71%
2025-07-24	42.63	42.89	0.42	0.99%	42.58	43.00	44158	18917	2.04%
2025-07-23	42.41	42.47	-0.18	-0.42%	42.35	42.99	41631	17757	1.92%
2025-07-22	43.14	42.65	-0.48	-1.11%	42.54	43.20	43913	18771	2.02%
2025-07-21	43.15	43.13	-0.25	-0.58%	42.80	43.51	56311	24267	2.60%
2025-07-18	43.03	43.38	-0.19	-0.44%	43.01	43.78	74362	32278	3.43%
2025-07-17	41.89	43.57	1.61	3.84%	41.74	44.89	144133	62700	6.64%
2025-07-16	42.18	41.96	-0.17	-0.40%	41.88	42.66	43743	18476	2.02%
2025-07-15	41.66	42.13	0.50	1.20%	40.96	42.28	48609	20217	2.24%
2025-07-14	42.00	41.63	-0.50	-1.19%	41.57	42.30	30938	12906	1.43%
2025-07-11	41.30	42.13	0.76	1.84%	41.08	42.40	51904	21795	2.39%
2025-07-10	41.59	41.37	-0.22	-0.53%	41.09	41.74	27223	11258	1.25%
2025-07-09	41.90	41.59	-0.38	-0.91%	41.53	42.08	29268	12239	1.35%
2025-07-08	40.96	41.97	1.01	2.47%	40.83	42.07	38603	16041	1.78%
2025-07-07	41.24	40.96	-0.43	-1.04%	40.90	41.49	24570	10096	1.13%
2025-07-04	41.70	41.39	-0.49	-1.17%	41.13	42.19	33989	14126	1.57%
2025-07-03	41.92	41.88	0.10	0.24%	41.69	42.36	26907	11303	1.24%
2025-07-02	42.50	41.78	-0.95	-2.22%	41.58	42.67	41579	17436	1.92%
2025-07-01	42.65	42.73	0.18	0.42%	41.95	43.51	52034	22144	2.40%
2025-06-30	42.42	42.55	0.36	0.85%	42.13	42.65	46932	19897	2.16%
2025-06-27	43.50	42.19	0.11	0.26%	42.16	44.00	74889	32013	3.45%
2025-06-26	42.75	42.08	-0.47	-1.10%	41.99	42.75	43520	18451	2.01%
2025-06-25	42.00	42.55	0.54	1.29%	41.80	42.67	50811	21479	2.34%
2025-06-24	41.10	42.01	0.92	2.24%	41.00	42.09	49396	20638	2.28%
2025-06-23	39.01	41.09	1.46	3.68%	39.01	41.20	45568	18465	2.10%
2025-06-20	40.58	39.63	-1.17	-2.87%	39.55	40.93	37343	14955	1.72%
2025-06-19	41.15	40.80	-0.59	-1.43%	40.73	41.62	34443	14185	1.59%
2025-06-18	41.60	41.39	0.10	0.24%	40.88	41.60	28377	11699	1.31%
2025-06-17	41.10	41.29	0.19	0.46%	40.83	41.40	24183	9944	1.11%
2025-06-16	40.35	41.10	0.55	1.36%	40.30	41.16	25722	10548	1.19%
2025-06-13	41.65	40.55	-1.02	-2.45%	40.45	41.65	36999	15108	1.71%
2025-06-12	41.64	41.57	-0.03	-0.07%	41.25	41.95	26077	10861	1.20%
2025-06-11	41.48	41.60	0.09	0.22%	41.40	42.12	26749	11182	1.23%
2025-06-10	42.50	41.51	-0.96	-2.26%	40.99	42.60	45314	18874	2.09%
2025-06-09	41.87	42.47	0.62	1.48%	41.87	42.77	38024	16150	1.75%