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
2026-05-22	37.00	37.10	0.17	0.46%	36.30	37.49	50696	18718	2.34%
2026-05-21	38.88	36.93	-1.52	-3.95%	36.88	39.18	64739	24652	2.98%
2026-05-20	39.42	38.45	-1.30	-3.27%	38.38	39.88	63511	24659	2.93%
2026-05-19	39.20	39.75	0.97	2.50%	38.80	39.98	79713	31549	3.67%
2026-05-18	38.04	38.78	0.43	1.12%	37.77	39.13	57152	22065	2.63%
2026-05-15	38.88	38.35	-0.40	-1.03%	38.10	39.48	69785	27055	3.22%
2026-05-14	40.30	38.75	-1.25	-3.13%	38.50	40.30	79465	31117	3.66%
2026-05-13	38.21	40.00	1.67	4.36%	37.75	40.40	110334	43596	5.09%
2026-05-12	39.01	38.33	-0.82	-2.09%	38.11	39.28	63305	24377	2.92%
2026-05-11	39.06	39.15	-0.37	-0.94%	38.72	39.66	77937	30435	3.59%
2026-05-08	37.89	39.52	1.63	4.30%	37.52	40.70	146202	57705	6.74%
2026-05-07	37.01	37.89	0.90	2.43%	36.41	38.05	87904	32669	4.05%
2026-05-06	36.88	36.99	0.46	1.26%	36.61	37.73	80733	30027	3.72%
2026-04-30	36.82	36.53	-0.39	-1.06%	36.36	37.65	68524	25327	3.16%
2026-04-29	36.60	36.92	0.03	0.08%	36.58	37.28	38148	14114	1.76%
2026-04-28	38.17	36.89	-1.18	-3.10%	36.46	38.47	55777	20699	2.57%
2026-04-27	38.20	38.07	-0.44	-1.14%	36.88	38.48	56659	21364	2.61%
2026-04-24	37.80	38.51	0.61	1.61%	37.45	39.07	79817	30679	3.68%
2026-04-23	38.19	37.90	-0.29	-0.76%	37.70	38.50	55617	21189	2.56%
2026-04-22	36.58	38.19	1.48	4.03%	36.42	38.80	96062	36557	4.43%
2026-04-21	37.60	36.71	-1.24	-3.27%	36.36	37.60	51378	18869	2.37%
2026-04-20	37.60	37.95	0.37	0.98%	37.55	38.30	32130	12228	1.48%
2026-04-17	37.77	37.58	-0.36	-0.95%	37.27	37.94	28551	10718	1.32%
2026-04-16	37.32	37.94	0.72	1.93%	37.32	38.19	35673	13493	1.64%
2026-04-15	37.95	37.22	-0.52	-1.38%	37.16	37.99	27133	10184	1.25%
2026-04-14	38.24	37.74	0.48	1.29%	37.37	38.40	29058	10955	1.34%
2026-04-13	37.05	37.26	-0.15	-0.40%	36.88	37.55	23485	8767	1.08%
2026-04-10	37.51	37.41	0.25	0.67%	37.40	37.86	29686	11169	1.37%
2026-04-09	37.80	37.16	-1.09	-2.85%	37.06	38.00	33784	12628	1.56%
2026-04-08	37.00	38.25	2.05	5.66%	37.00	38.26	47714	18001	2.20%
2026-04-07	35.82	36.20	0.54	1.51%	35.68	36.36	18537	6707	0.85%
2026-04-03	36.55	35.66	-0.71	-1.95%	35.54	36.67	25018	8989	1.15%
2026-04-02	37.39	36.37	-1.13	-3.01%	36.20	37.70	30706	11264	1.42%
2026-04-01	37.20	37.50	0.95	2.60%	37.08	37.56	30744	11474	1.42%
2026-03-31	37.22	36.55	-0.68	-1.83%	36.45	37.67	25843	9571	1.19%
2026-03-30	36.27	37.23	0.02	0.05%	36.13	37.28	31591	11608	1.46%
2026-03-27	36.46	37.21	0.36	0.98%	36.35	37.50	23979	8904	1.11%
2026-03-26	37.80	36.85	-1.15	-3.03%	36.75	38.13	33014	12316	1.52%
2026-03-25	37.54	38.00	0.52	1.39%	37.48	38.36	32228	12267	1.49%
2026-03-24	37.50	37.48	0.78	2.13%	36.66	37.60	32640	12120	1.50%
2026-03-23	37.96	36.70	-2.61	-6.64%	36.45	38.70	57055	21395	2.63%
2026-03-20	40.50	39.31	-1.03	-2.55%	39.29	41.36	52960	21313	2.44%
2026-03-19	40.60	40.34	-0.77	-1.87%	40.10	40.90	36339	14712	1.68%
2026-03-18	40.24	41.11	0.91	2.26%	40.18	41.16	33257	13528	1.53%
2026-03-17	40.93	40.20	-1.00	-2.43%	40.20	41.20	28380	11556	1.31%
2026-03-16	40.18	41.20	0.95	2.36%	39.82	41.20	36639	14820	1.69%
2026-03-13	40.67	40.25	-0.63	-1.54%	40.10	40.86	29860	12063	1.38%
2026-03-12	41.60	40.88	-0.76	-1.83%	40.86	41.89	35796	14749	1.65%
2026-03-11	41.88	41.64	-0.21	-0.50%	41.61	42.38	40090	16810	1.85%
2026-03-10	41.74	41.85	0.34	0.82%	41.31	42.36	46893	19609	2.16%
2026-03-09	40.55	41.51	0.21	0.51%	40.00	41.89	53165	21703	2.45%
2026-03-06	40.20	41.30	0.99	2.46%	40.15	41.46	37791	15430	1.74%
2026-03-05	41.09	40.31	0.01	0.02%	40.13	41.18	36881	14960	1.70%
2026-03-04	40.49	40.30	-0.53	-1.30%	40.25	41.26	39359	16025	1.81%
2026-03-03	42.54	40.83	-1.45	-3.43%	40.53	42.98	66603	27636	3.07%
2026-03-02	43.34	42.28	-2.16	-4.86%	42.26	43.98	80505	34485	3.71%
2026-02-27	43.06	44.44	1.16	2.68%	43.01	44.85	75584	33525	3.48%
2026-02-26	43.80	43.28	-0.53	-1.21%	43.11	44.09	57825	25083	2.67%
2026-02-25	44.05	43.81	-0.17	-0.39%	43.77	44.49	38316	16881	1.77%
2026-02-24	45.01	43.98	-0.68	-1.52%	43.93	45.25	37388	16555	1.72%