德迈仕 (301007) - 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
2026-05-25	41.53	41.06	-0.44	-1.06%	40.36	42.33	61802	25446	4.08%
2026-05-22	41.29	41.50	0.33	0.80%	41.11	42.22	48764	20292	3.22%
2026-05-21	41.88	41.17	-0.64	-1.53%	40.99	43.97	69323	29373	4.58%
2026-05-20	42.87	41.81	-1.32	-3.06%	41.41	43.13	61585	25886	4.07%
2026-05-19	43.30	43.13	-0.13	-0.30%	42.65	44.88	49504	21379	3.27%
2026-05-18	44.50	43.26	-1.24	-2.79%	42.91	44.50	75758	32987	5.01%
2026-05-15	42.44	44.50	1.71	4.00%	41.67	45.99	100249	44592	6.62%
2026-05-14	40.24	42.79	2.54	6.31%	39.64	43.74	108721	45994	7.18%
2026-05-13	40.35	40.25	-0.25	-0.62%	39.50	40.90	50150	20131	3.31%
2026-05-12	38.93	40.50	1.62	4.17%	38.93	41.95	101904	41402	6.73%
2026-05-11	37.41	38.88	1.23	3.27%	37.20	39.00	64221	24538	4.24%
2026-05-08	37.79	37.65	0.66	1.78%	37.02	37.96	48521	18199	3.21%
2026-05-07	36.25	36.99	0.87	2.41%	36.12	38.66	63473	23752	4.19%
2026-05-06	36.39	36.12	0.02	0.06%	35.73	36.58	37861	13660	2.50%
2026-04-30	35.41	36.10	0.50	1.40%	35.41	36.33	23188	8354	1.53%
2026-04-29	35.00	35.60	1.04	3.01%	34.40	36.11	41451	14750	2.74%
2026-04-28	36.40	34.56	-1.74	-4.79%	34.51	36.40	48112	16925	3.18%
2026-04-27	36.11	36.30	0.05	0.14%	35.80	36.81	34522	12494	2.28%
2026-04-24	35.49	36.25	0.28	0.78%	35.18	36.48	35067	12610	2.32%
2026-04-23	35.83	35.97	0.14	0.39%	35.09	37.46	63327	23016	4.18%
2026-04-22	35.33	35.83	0.55	1.56%	34.75	36.05	33534	11903	2.22%
2026-04-21	35.07	35.28	-0.07	-0.20%	34.90	36.15	28814	10211	1.90%
2026-04-20	35.24	35.35	0.12	0.34%	34.56	35.43	29119	10163	1.92%
2026-04-17	35.01	35.23	0.08	0.23%	34.30	35.40	33017	11498	2.18%
2026-04-16	35.38	35.15	-0.06	-0.17%	34.83	35.74	28485	9990	1.88%
2026-04-15	36.00	35.21	-0.32	-0.90%	35.10	36.45	28210	10113	1.86%
2026-04-14	35.60	35.53	0.00	0.00%	35.20	36.10	27748	9878	1.83%
2026-04-13	36.20	35.53	-1.03	-2.82%	35.26	36.28	30172	10769	1.99%
2026-04-10	35.93	36.56	0.84	2.35%	35.73	37.35	31875	11687	2.08%
2026-04-09	35.51	35.72	0.07	0.20%	35.00	35.98	25655	9104	1.68%
2026-04-08	34.51	35.65	1.81	5.35%	34.51	35.70	38981	13741	2.55%
2026-04-07	34.05	33.84	-0.19	-0.56%	33.51	34.30	21263	7205	1.39%
2026-04-03	34.08	34.03	0.23	0.68%	33.61	35.00	29976	10300	1.96%
2026-04-02	34.32	33.80	-0.73	-2.11%	33.68	35.10	27349	9398	1.79%
2026-04-01	33.80	34.53	0.92	2.74%	33.80	36.00	41654	14577	2.72%
2026-03-31	33.43	33.61	0.18	0.54%	33.29	34.45	20693	7013	1.35%
2026-03-30	32.80	33.43	0.13	0.39%	32.00	33.80	18571	6162	1.21%
2026-03-27	32.02	33.30	0.86	2.65%	31.57	33.79	23424	7748	1.53%
2026-03-26	33.22	32.44	-0.87	-2.61%	32.39	33.39	16886	5526	1.10%
2026-03-25	32.37	33.31	0.95	2.94%	32.37	33.75	21690	7211	1.42%
2026-03-24	31.80	32.36	1.55	5.03%	30.85	32.48	30879	9820	2.02%
2026-03-23	32.50	30.81	-2.29	-6.92%	30.55	32.65	33191	10455	2.17%
2026-03-20	34.33	33.10	-1.06	-3.10%	33.00	34.50	21510	7222	1.41%
2026-03-19	35.04	34.16	-1.05	-2.98%	33.98	35.20	19904	6844	1.30%
2026-03-18	33.73	35.21	1.48	4.39%	33.52	35.43	30289	10541	1.98%
2026-03-17	34.57	33.73	-0.62	-1.80%	33.64	34.58	17355	5909	1.13%
2026-03-16	34.44	34.35	0.05	0.15%	33.53	34.68	23960	8166	1.57%
2026-03-13	35.13	34.30	-0.98	-2.78%	34.23	35.27	25108	8725	1.64%
2026-03-12	35.61	35.28	-0.30	-0.84%	35.10	36.93	38759	13958	2.53%
2026-03-11	36.20	35.58	-0.54	-1.50%	35.50	36.49	24566	8790	1.61%
2026-03-10	35.80	36.12	0.89	2.53%	35.45	36.21	19625	7048	1.28%
2026-03-09	35.50	35.23	-0.92	-2.54%	34.24	35.74	34542	12040	2.26%
2026-03-06	34.83	36.15	1.32	3.79%	34.60	36.87	32663	11789	2.13%
2026-03-05	35.26	34.83	0.15	0.43%	34.58	35.56	24901	8720	1.63%
2026-03-04	33.80	34.68	0.37	1.08%	33.80	35.43	26794	9322	1.75%
2026-03-03	37.00	34.31	-2.39	-6.51%	34.12	37.08	45169	15955	2.95%
2026-03-02	38.00	36.70	-1.88	-4.87%	36.50	38.29	53471	19929	3.49%
2026-02-27	39.45	38.58	-1.11	-2.80%	38.38	39.71	43133	16756	2.82%
2026-02-26	39.60	39.69	0.10	0.25%	39.01	39.94	33213	13122	2.17%
2026-02-25	37.91	39.59	1.68	4.43%	37.68	39.74	64616	25130	4.22%
2026-02-24	38.06	37.91	0.31	0.82%	37.41	38.38	32333	12230	2.11%