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
2026-09-16	29.74	29.98	0.19	0.64%	29.00	30.19	63462	18825	2.93%
2026-09-15	30.26	29.79	-0.30	-1.00%	29.78	31.25	72933	22119	3.36%
2026-09-14	29.87	30.09	0.49	1.66%	29.50	30.46	60844	18278	2.80%
2026-09-11	30.64	29.60	-1.10	-3.58%	29.41	30.99	69035	20579	3.18%
2026-09-10	31.51	30.70	-1.05	-3.31%	30.70	31.66	61575	19081	2.84%
2026-09-09	32.69	31.75	-1.06	-3.23%	31.47	32.69	90088	28692	4.15%
2026-09-08	33.00	32.81	-0.45	-1.35%	32.69	33.85	81758	27138	3.77%
2026-09-07	33.22	33.26	-0.13	-0.39%	32.90	33.52	71762	23860	3.31%
2026-09-04	33.80	33.39	0.02	0.06%	33.20	34.40	109182	37022	5.03%
2026-09-03	34.36	33.37	-0.66	-1.94%	33.16	34.45	95989	32173	4.42%
2026-09-02	34.02	34.03	-0.83	-2.38%	33.80	34.60	114425	39052	5.27%
2026-09-01	33.34	34.86	0.68	1.99%	33.34	35.50	192798	66801	8.89%
2026-08-31	32.00	34.18	0.59	1.76%	31.60	35.20	191618	63482	8.83%
2026-08-28	33.02	33.59	1.56	4.87%	32.45	34.96	231285	78086	10.66%
2026-08-27	31.11	32.03	0.61	1.94%	31.01	32.10	100506	31843	4.63%
2026-08-26	32.14	31.42	-0.93	-2.87%	31.38	33.25	135660	43357	6.25%
2026-08-25	32.48	32.35	-0.43	-1.31%	31.80	32.77	132630	42775	6.11%
2026-08-24	33.01	32.78	-0.15	-0.46%	31.88	33.58	141652	46237	6.53%
2026-08-21	35.29	32.93	-3.57	-9.78%	32.62	35.56	236195	78530	10.89%
2026-08-20	34.15	36.50	0.95	2.67%	33.88	37.31	309944	111226	14.29%
2026-08-19	35.22	35.55	0.95	2.75%	34.69	37.28	398721	143845	18.38%
2026-08-18	28.76	34.60	5.77	20.01%	27.86	34.60	235455	76850	10.85%
2026-08-17	28.66	28.83	0.11	0.38%	28.29	28.86	37265	10641	1.72%
2026-08-14	28.85	28.72	-0.21	-0.73%	28.16	29.34	55546	15937	2.56%
2026-08-13	29.55	28.93	-0.44	-1.50%	28.92	29.80	48717	14299	2.25%
2026-08-12	29.55	29.37	-0.10	-0.34%	29.25	29.87	42604	12548	1.96%
2026-08-11	29.52	29.47	-0.04	-0.14%	29.00	29.75	45159	13289	2.08%
2026-08-10	29.82	29.51	-0.08	-0.27%	29.06	29.84	51453	15160	2.37%
2026-08-07	30.20	29.59	-0.92	-3.02%	29.02	30.38	82913	24480	3.82%
2026-08-06	30.76	30.51	-0.76	-2.43%	30.18	31.79	106182	32829	4.89%
2026-08-05	30.03	31.27	1.42	4.76%	29.85	32.79	147182	46578	6.79%
2026-08-04	29.70	29.85	0.37	1.26%	29.40	30.05	44857	13370	2.07%
2026-08-03	29.50	29.48	0.30	1.03%	28.97	29.54	42919	12585	1.98%
2026-07-31	28.00	29.18	1.25	4.48%	28.00	29.95	86062	25207	3.97%
2026-07-30	27.98	27.93	-0.07	-0.25%	27.88	28.78	54451	15446	2.51%
2026-07-29	27.48	28.00	0.50	1.82%	27.23	28.11	55388	15402	2.55%
2026-07-28	26.88	27.50	0.42	1.55%	26.72	27.75	46573	12791	2.15%
2026-07-27	26.39	27.08	0.67	2.54%	26.11	27.30	41822	11272	1.93%
2026-07-24	27.13	26.41	-1.16	-4.21%	26.41	27.43	45576	12244	2.10%
2026-07-23	27.81	27.57	-0.65	-2.30%	27.21	27.94	54877	15065	2.53%
2026-07-22	28.28	28.22	0.09	0.32%	27.44	28.65	77459	21803	3.57%
2026-07-21	27.45	28.13	0.46	1.66%	26.80	28.22	71209	19679	3.28%
2026-07-20	27.10	27.67	0.97	3.63%	26.80	27.91	74780	20514	3.45%
2026-07-17	28.12	26.70	-1.67	-5.89%	26.64	28.85	74204	20531	3.42%
2026-07-16	27.70	28.37	0.47	1.68%	27.57	28.90	71472	20288	3.29%
2026-07-15	27.54	27.90	-0.19	-0.68%	27.44	28.42	57052	15928	2.63%
2026-07-14	28.98	28.09	-1.80	-6.02%	27.47	29.26	107358	30151	4.95%
2026-07-13	28.24	29.89	1.62	5.73%	27.36	30.80	137296	39900	6.33%
2026-07-10	27.50	28.27	0.50	1.80%	27.08	29.33	68284	19455	3.15%
2026-07-09	27.20	27.77	0.39	1.42%	26.91	27.85	53613	14744	2.47%
2026-07-08	26.67	27.38	0.87	3.28%	26.56	27.62	57920	15755	2.67%
2026-07-07	27.20	26.51	-0.84	-3.07%	26.39	27.50	44144	11841	2.04%
2026-07-06	28.21	27.35	-0.86	-3.05%	27.01	28.30	46069	12675	2.12%
2026-07-03	28.44	28.21	-0.04	-0.14%	28.04	28.78	36469	10346	1.68%
2026-07-02	28.70	28.25	-0.65	-2.25%	28.22	29.69	54659	15804	2.52%
2026-07-01	28.30	28.90	0.50	1.76%	28.30	29.76	51638	15062	2.38%
2026-06-30	27.89	28.40	0.52	1.87%	27.60	28.79	36732	10417	1.69%
2026-06-29	28.08	27.88	-0.13	-0.46%	27.56	28.54	46261	12935	2.13%
2026-06-26	28.85	28.01	-1.05	-3.61%	28.00	29.34	54355	15502	2.51%
2026-06-25	30.02	29.06	-0.96	-3.20%	28.88	30.18	56128	16395	2.59%
2026-06-24	30.80	30.02	-0.94	-3.04%	29.52	31.20	47356	14202	2.18%
2026-06-23	31.20	30.96	-0.34	-1.09%	30.73	31.57	44718	13890	2.06%
2026-06-22	30.66	31.30	0.64	2.09%	29.50	31.35	69571	21142	3.21%
2026-06-18	30.75	30.66	-0.15	-0.49%	30.12	31.31	41888	12929	1.93%
2026-06-17	31.01	30.81	-0.42	-1.34%	30.30	31.06	38870	11923	1.79%
2026-06-16	31.21	31.23	-0.12	-0.38%	30.43	31.40	43427	13395	2.00%
2026-06-15	31.00	31.35	0.49	1.59%	30.90	31.59	38724	12099	1.79%
2026-06-12	31.30	30.86	-0.02	-0.06%	30.77	31.60	44226	13748	2.04%
2026-06-11	32.13	30.88	-1.57	-4.84%	30.42	32.45	57940	17968	2.67%
2026-06-10	32.82	32.45	-0.73	-2.20%	32.07	33.55	42594	13960	1.96%
2026-06-09	32.90	33.18	0.50	1.53%	32.33	33.55	48725	16087	2.25%