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
2025-08-01	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%
2025-06-06	42.50	41.85	-0.50	-1.18%	41.68	42.68	32966	13825	1.52%
2025-06-05	41.79	42.35	0.62	1.49%	41.53	42.38	39303	16501	1.81%
2025-06-04	41.45	41.73	0.21	0.51%	41.45	42.01	28065	11712	1.29%
2025-06-03	41.30	41.52	-0.14	-0.34%	41.20	42.00	27116	11278	1.25%
2025-05-30	42.58	41.66	-1.04	-2.44%	41.52	42.59	29926	12503	1.38%
2025-05-29	41.09	42.70	1.51	3.67%	41.01	42.70	48226	20307	2.22%
2025-05-28	42.25	41.19	-1.06	-2.51%	41.01	42.60	37178	15462	1.71%
2025-05-27	42.73	42.25	-0.68	-1.58%	41.97	42.90	29979	12695	1.38%
2025-05-26	42.71	42.93	0.65	1.54%	42.57	43.22	30274	12983	1.40%
2025-05-23	44.00	42.28	-1.52	-3.47%	42.20	44.10	48459	20918	2.23%
2025-05-22	44.54	43.80	-0.93	-2.08%	43.77	44.88	39947	17626	1.84%
2025-05-21	45.03	44.73	-0.72	-1.58%	44.49	45.46	41632	18635	1.92%
2025-05-20	45.50	45.45	-0.08	-0.18%	44.69	46.16	53870	24358	2.48%
2025-05-19	46.19	45.53	-0.76	-1.64%	44.93	46.21	55268	25065	2.55%
2025-05-16	44.77	46.29	1.32	2.94%	44.50	47.14	71494	32993	3.30%
2025-05-15	46.46	44.97	-1.73	-3.70%	44.88	46.47	56116	25453	2.59%
2025-05-14	46.14	46.70	0.47	1.02%	45.80	47.31	65823	30590	3.03%
2025-05-13	47.07	46.23	-0.61	-1.30%	46.14	47.30	66985	31188	3.09%
2025-05-12	46.40	46.84	0.46	0.99%	45.83	47.49	83564	39052	3.85%
2025-05-09	46.10	46.38	0.28	0.61%	46.10	48.20	142039	67013	6.55%
2025-05-08	45.82	46.10	-0.31	-0.67%	45.62	46.36	60009	27623	2.77%
2025-05-07	47.22	46.41	-0.10	-0.22%	45.90	47.68	83249	38743	3.84%
2025-05-06	44.30	46.51	3.25	7.51%	43.96	46.71	109295	49961	5.04%
2025-04-30	42.00	43.26	1.32	3.15%	41.77	43.80	51713	22369	2.38%
2025-04-29	41.00	41.94	0.92	2.24%	40.65	42.40	44464	18598	2.05%
2025-04-28	41.90	41.02	-0.88	-2.10%	41.02	42.58	40155	16658	1.85%
2025-04-25	42.18	41.90	-0.21	-0.50%	41.90	42.67	34817	14711	1.61%
2025-04-24	43.50	42.11	-1.25	-2.88%	41.91	43.86	43988	18760	2.03%