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
2026-03-20	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%
2026-02-13	38.26	37.60	-0.73	-1.90%	37.52	38.38	28433	10798	1.86%
2026-02-12	38.07	38.33	0.34	0.89%	37.93	39.66	45072	17520	2.95%
2026-02-11	38.05	37.99	-0.18	-0.47%	37.82	38.88	19302	7374	1.26%
2026-02-10	37.73	38.17	0.32	0.85%	37.66	38.50	28355	10776	1.85%
2026-02-09	37.59	37.85	0.47	1.26%	37.29	38.09	20318	7659	1.33%
2026-02-06	37.26	37.38	-0.25	-0.66%	37.03	38.01	17239	6476	1.13%
2026-02-05	37.88	37.63	-0.46	-1.21%	37.35	38.43	21446	8081	1.40%
2026-02-04	38.50	38.09	-0.41	-1.06%	37.65	38.58	27342	10390	1.79%
2026-02-03	37.40	38.50	1.48	4.00%	37.07	38.80	34441	13148	2.25%
2026-02-02	37.55	37.02	-0.78	-2.06%	37.01	38.09	31505	11838	2.06%
2026-01-30	37.28	37.80	0.34	0.91%	36.72	38.49	33421	12661	2.18%
2026-01-29	38.19	37.46	-0.73	-1.91%	37.02	38.30	32496	12238	2.12%
2026-01-28	38.38	38.19	-0.53	-1.37%	37.59	38.87	32353	12281	2.11%
2026-01-27	38.68	38.72	-0.07	-0.18%	37.21	38.98	40478	15444	2.65%
2026-01-26	40.50	38.79	-1.80	-4.43%	38.20	40.69	70533	27558	4.61%
2026-01-23	41.34	40.59	-0.78	-1.89%	40.42	41.72	52472	21377	3.43%
2026-01-22	41.94	41.37	-0.38	-0.91%	40.94	41.94	53308	22072	3.48%
2026-01-21	39.06	41.75	1.91	4.79%	39.01	43.12	104114	43396	6.81%
2026-01-20	39.93	39.84	0.29	0.73%	39.06	42.39	92695	37290	6.06%
2026-01-19	41.39	39.55	-1.62	-3.93%	39.22	41.39	99023	39374	6.47%
2026-01-16	36.82	41.17	4.77	13.10%	36.50	42.60	191415	77456	12.51%
2026-01-15	37.00	36.40	-0.58	-1.57%	36.10	37.40	40478	14826	2.65%
2026-01-14	37.30	36.98	-0.38	-1.02%	36.61	38.26	59608	22259	3.90%
2026-01-13	38.64	37.36	-1.58	-4.06%	37.10	38.99	67404	25633	4.41%
2026-01-12	39.94	38.94	-0.33	-0.84%	38.45	39.94	70506	27489	4.61%
2026-01-09	38.79	39.27	0.48	1.24%	38.38	39.70	49798	19448	3.25%
2026-01-08	38.99	38.79	-0.33	-0.84%	38.53	40.25	46999	18430	3.07%
2026-01-07	38.82	39.12	0.00	0.00%	38.44	39.84	45904	17980	3.00%
2026-01-06	39.94	39.12	-0.88	-2.20%	38.65	40.06	61312	24000	4.01%
2026-01-05	40.55	40.00	-0.52	-1.28%	39.50	41.02	62499	24988	4.09%
2025-12-31	38.90	40.52	2.30	6.02%	38.52	41.85	112204	45189	7.33%
2025-12-30	37.81	38.22	0.10	0.26%	37.79	38.55	46410	17745	3.03%
2025-12-29	36.40	38.12	1.61	4.41%	36.30	38.68	82108	31173	5.37%
2025-12-26	37.65	36.51	-1.12	-2.98%	36.41	37.68	32282	11919	2.11%
2025-12-25	36.80	37.63	1.02	2.79%	36.45	37.95	32721	12201	2.14%
2025-12-24	36.84	36.61	-0.18	-0.49%	36.50	37.16	22011	8087	1.44%
2025-12-23	36.66	36.79	-0.11	-0.30%	36.56	37.53	34114	12654	2.23%
2025-12-22	36.34	36.90	0.58	1.60%	36.34	37.69	36501	13490	2.39%
2025-12-19	35.51	36.32	0.81	2.28%	35.35	36.68	24248	8798	1.58%
2025-12-18	35.17	35.51	0.01	0.03%	35.02	36.68	19791	7107	1.29%
2025-12-17	35.15	35.50	0.35	1.00%	34.31	35.77	27034	9477	1.77%
2025-12-16	35.98	35.15	-0.83	-2.31%	34.50	36.25	33841	11922	2.21%
2025-12-15	36.28	35.98	-0.32	-0.88%	35.90	37.16	23074	8398	1.51%
2025-12-12	36.55	36.30	-0.22	-0.60%	35.98	36.76	17283	6296	1.13%