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
2026-07-28	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%
2026-06-08	31.80	32.68	-0.27	-0.82%	31.77	33.80	56861	18708	2.62%
2026-06-05	32.32	32.95	0.64	1.98%	31.98	33.20	48485	15814	2.24%
2026-06-04	32.89	32.31	-0.95	-2.86%	32.10	33.10	40635	13199	1.87%
2026-06-03	33.52	33.26	-0.73	-2.15%	33.02	34.29	46513	15645	2.14%
2026-06-02	34.15	33.99	-0.61	-1.76%	33.20	34.88	70099	23724	3.23%
2026-06-01	31.78	34.60	2.90	9.15%	31.78	35.97	122285	42198	5.64%
2026-05-29	33.68	31.70	-1.52	-4.58%	31.51	33.93	60921	19642	2.81%
2026-05-28	33.80	33.22	-0.49	-1.45%	31.99	33.80	78234	25655	3.61%
2026-05-27	35.99	33.71	-2.42	-6.70%	33.59	36.33	91744	31506	4.23%
2026-05-26	36.99	36.13	-1.25	-3.34%	35.88	38.35	65318	24078	3.01%
2026-05-25	37.05	37.38	0.28	0.75%	36.28	37.76	57275	21192	2.64%
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%