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
2026-04-02	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%
2026-02-13	44.48	44.66	0.04	0.09%	44.44	45.26	41419	18634	1.91%
2026-02-12	44.50	44.62	0.17	0.38%	44.02	44.88	40129	17886	1.85%
2026-02-11	44.51	44.45	-0.26	-0.58%	44.42	44.95	24960	11144	1.15%
2026-02-10	44.74	44.71	-0.14	-0.31%	44.48	45.00	36004	16116	1.66%
2026-02-09	44.42	44.85	1.12	2.56%	43.83	45.57	68537	30608	3.16%
2026-02-06	42.96	43.73	0.52	1.20%	42.50	44.30	54695	23910	2.52%
2026-02-05	43.40	43.21	-0.49	-1.12%	43.13	43.74	34384	14914	1.59%
2026-02-04	44.00	43.70	-0.56	-1.27%	43.02	44.09	48514	21137	2.24%
2026-02-03	43.78	44.26	0.85	1.96%	43.60	44.28	42157	18565	1.94%
2026-02-02	44.88	43.41	-1.02	-2.30%	43.36	44.98	60733	26690	2.80%
2026-01-30	45.20	44.43	-0.95	-2.09%	44.28	45.59	57331	25635	2.64%
2026-01-29	45.67	45.38	-0.29	-0.63%	44.72	46.99	77164	35497	3.56%
2026-01-28	46.32	45.67	-0.65	-1.40%	45.60	46.70	50844	23417	2.34%
2026-01-27	46.60	46.32	-0.35	-0.75%	44.91	46.78	66333	30294	3.06%
2026-01-26	48.05	46.67	-1.38	-2.87%	46.12	48.50	79894	37512	3.68%
2026-01-23	48.51	48.05	-0.44	-0.91%	47.66	48.61	80690	38731	3.72%
2026-01-22	46.91	48.49	1.88	4.03%	46.91	49.00	121787	58625	5.61%
2026-01-21	46.50	46.61	-0.17	-0.36%	46.31	47.35	58983	27633	2.72%
2026-01-20	48.19	46.78	-1.11	-2.32%	46.11	48.39	81338	38311	3.75%
2026-01-19	48.64	47.89	-1.08	-2.21%	47.79	48.97	76203	36775	3.51%
2026-01-16	49.85	48.97	-1.29	-2.57%	48.49	50.20	97141	47719	4.48%
2026-01-15	50.60	50.26	-0.22	-0.44%	49.73	51.40	107247	54046	4.94%
2026-01-14	49.23	50.48	1.28	2.60%	49.23	51.66	173608	87730	8.00%
2026-01-13	51.73	49.20	-2.23	-4.34%	49.00	51.83	143092	71576	6.60%
2026-01-12	48.31	51.43	3.42	7.12%	48.20	51.76	201367	101036	9.28%
2026-01-09	47.97	48.01	0.51	1.07%	47.37	48.10	94615	45203	4.36%
2026-01-08	47.13	47.50	0.24	0.51%	47.12	47.90	69828	33254	3.22%
2026-01-07	48.00	47.26	-0.88	-1.83%	47.14	48.00	79301	37670	3.66%
2026-01-06	46.70	48.14	1.31	2.80%	46.68	48.50	104934	50105	4.84%
2026-01-05	46.08	46.83	0.86	1.87%	45.82	46.94	66562	30963	3.07%
2025-12-31	46.44	45.97	-0.47	-1.01%	45.85	46.68	50905	23487	2.35%
2025-12-30	46.55	46.44	-0.69	-1.46%	46.42	47.00	56230	26209	2.59%
2025-12-29	46.95	47.13	-0.03	-0.06%	46.28	47.68	94599	44436	4.36%
2025-12-26	46.00	47.16	1.50	3.29%	46.00	48.42	135280	64157	6.24%
2025-12-25	45.23	45.66	0.44	0.97%	45.01	45.75	45116	20475	2.08%
2025-12-24	44.66	45.22	0.61	1.37%	44.60	45.30	43089	19442	1.99%