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
2026-08-06	28.20	33.78	4.88	16.89%	28.20	34.00	121339	38466	8.02%
2026-08-05	27.49	28.90	1.46	5.32%	27.49	29.59	54771	15878	3.62%
2026-08-04	27.01	27.44	0.51	1.89%	26.51	27.44	16718	4533	1.10%
2026-08-03	27.00	26.93	-0.32	-1.17%	26.75	27.68	24523	6629	1.62%
2026-07-31	25.58	27.25	2.23	8.91%	25.56	28.09	58879	15954	3.89%
2026-07-30	27.00	25.02	-2.11	-7.78%	24.98	27.01	45486	11722	3.01%
2026-07-29	26.45	27.13	0.28	1.04%	26.45	27.48	41805	11283	2.76%
2026-07-28	25.85	26.85	0.77	2.95%	25.54	27.18	47358	12543	3.13%
2026-07-27	25.22	26.08	0.86	3.41%	25.11	26.37	24649	6399	1.63%
2026-07-24	25.55	25.22	-0.58	-2.25%	24.90	25.85	16004	4043	1.06%
2026-07-23	25.24	25.80	0.30	1.18%	24.88	25.92	20734	5280	1.37%
2026-07-22	25.14	25.50	0.36	1.43%	24.97	26.46	38041	9803	2.51%
2026-07-21	24.80	25.14	0.34	1.37%	22.37	26.55	63907	15496	4.22%
2026-07-20	28.76	24.80	-4.01	-13.92%	24.28	29.23	84096	22340	5.56%
2026-07-17	29.20	28.81	-0.46	-1.57%	28.60	30.86	64347	18848	4.25%
2026-07-16	28.67	29.27	0.60	2.09%	27.80	29.55	48456	14010	3.20%
2026-07-15	28.96	28.67	-0.19	-0.66%	28.26	29.50	20842	6011	1.38%
2026-07-14	28.58	28.86	0.26	0.91%	28.12	29.60	35906	10313	2.37%
2026-07-13	30.51	28.60	-2.20	-7.14%	28.46	30.62	44282	13029	2.93%
2026-07-10	30.40	30.80	0.33	1.08%	30.10	32.20	35189	11001	2.33%
2026-07-09	30.80	30.47	-0.49	-1.58%	29.61	31.31	40817	12364	2.70%
2026-07-08	32.30	30.96	-1.43	-4.41%	30.80	32.89	36889	11577	2.44%
2026-07-07	34.84	32.39	-2.54	-7.27%	32.31	35.37	48736	16257	3.22%
2026-07-06	36.67	34.93	-2.57	-6.85%	34.88	37.32	52229	18630	3.45%
2026-07-03	34.50	37.50	3.03	8.79%	34.37	38.10	102088	37404	6.75%
2026-07-02	33.55	34.47	1.01	3.02%	33.00	36.40	77088	27037	5.09%
2026-07-01	30.60	33.46	2.86	9.35%	30.55	34.85	65745	21767	4.34%
2026-06-30	30.48	30.60	0.31	1.02%	30.01	31.24	21089	6452	1.39%
2026-06-29	31.15	30.29	-0.24	-0.79%	29.02	31.15	37176	11064	2.46%
2026-06-26	31.80	30.53	-1.51	-4.71%	30.50	32.03	41049	12784	2.71%
2026-06-25	33.53	32.04	-1.19	-3.58%	31.80	33.79	36580	11848	2.42%
2026-06-24	33.21	33.23	-0.56	-1.66%	32.91	33.75	25029	8322	1.65%
2026-06-23	33.38	33.79	0.47	1.41%	32.80	34.08	46014	15385	3.04%
2026-06-22	34.00	33.32	-1.13	-3.28%	31.85	34.50	62183	20433	4.11%
2026-06-18	34.02	34.45	0.23	0.67%	33.52	34.80	37528	12839	2.48%
2026-06-17	34.23	34.22	-0.26	-0.75%	33.82	35.42	40497	13940	2.68%
2026-06-16	34.53	34.48	-0.35	-1.00%	33.68	35.10	44803	15381	2.96%
2026-06-15	32.50	34.83	2.34	7.20%	32.49	34.87	43747	14713	2.89%
2026-06-12	32.73	32.49	0.20	0.62%	32.25	33.20	20049	6530	1.32%
2026-06-11	32.91	32.29	-0.62	-1.88%	31.60	33.38	24192	7803	1.60%
2026-06-10	33.16	32.91	-0.64	-1.91%	32.39	33.67	24781	8163	1.64%
2026-06-09	33.13	33.55	0.69	2.10%	32.65	33.74	23714	7840	1.57%
2026-06-08	33.80	32.86	-1.65	-4.78%	32.40	34.27	43805	14604	2.89%
2026-06-05	34.10	34.58	0.53	1.56%	32.53	35.55	51056	17388	3.37%
2026-06-04	33.98	34.05	0.07	0.21%	33.50	35.66	47234	16298	3.12%
2026-06-03	34.89	33.98	-0.91	-2.61%	33.53	34.93	40428	13815	2.67%
2026-06-02	34.20	34.89	0.74	2.17%	33.21	34.89	40652	13880	2.69%
2026-06-01	34.91	34.15	-0.41	-1.19%	33.78	35.00	34957	11988	2.31%
2026-05-29	37.66	34.56	-3.17	-8.40%	34.30	37.76	56707	20116	3.75%
2026-05-28	37.36	37.73	0.40	1.07%	36.48	38.19	43885	16421	2.90%
2026-05-27	39.02	37.33	-2.06	-5.23%	37.18	39.47	53409	20399	3.53%
2026-05-26	41.41	39.39	-1.67	-4.07%	38.08	41.88	67536	26683	4.46%
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%