诚迈科技(300598)股票行情
诚迈科技(300598)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 45.29 | 45.55 | 0.21 | 0.46% | 45.20 | 45.91 | 43436 | 19803.11 | 2.00% | 9.00 |
| 2025-12-11 | 46.11 | 45.34 | -0.84 | -1.82% | 45.18 | 46.53 | 59831 | 27272.32 | 2.76% | 0.00 |
| 2025-12-10 | 46.22 | 46.18 | -0.20 | -0.43% | 45.45 | 46.35 | 56055 | 25701.36 | 2.58% | 0.00 |
| 2025-12-09 | 46.94 | 46.38 | -0.61 | -1.30% | 46.34 | 47.34 | 63920 | 29924.49 | 2.95% | 0.00 |
| 2025-12-08 | 46.40 | 46.99 | 0.53 | 1.14% | 46.31 | 47.28 | 68440 | 32133.31 | 3.16% | 0.00 |
| 2025-12-05 | 46.03 | 46.46 | 0.11 | 0.24% | 45.29 | 46.59 | 60738 | 27935.34 | 2.80% | 0.00 |
| 2025-12-04 | 46.07 | 46.35 | 0.13 | 0.28% | 45.51 | 46.79 | 69300 | 31979.18 | 3.19% | 0.00 |
| 2025-12-03 | 47.35 | 46.22 | -1.20 | -2.53% | 45.91 | 47.65 | 83829 | 38968.98 | 3.86% | 0.00 |
| 2025-12-02 | 49.22 | 47.42 | -1.89 | -3.83% | 47.29 | 49.22 | 106529 | 51080.47 | 4.91% | 0.00 |
| 2025-12-01 | 48.84 | 49.31 | 0.25 | 0.51% | 48.44 | 49.58 | 72282 | 35538.79 | 3.33% | 0.00 |
| 2025-11-28 | 48.83 | 49.06 | -0.14 | -0.28% | 47.91 | 49.18 | 97767 | 47556.98 | 4.51% | 6.00 |
| 2025-11-27 | 50.80 | 49.20 | -2.01 | -3.93% | 49.16 | 50.99 | 124243 | 62162.75 | 5.73% | 11.00 |
| 2025-11-26 | 50.78 | 51.21 | 0.34 | 0.67% | 49.50 | 51.62 | 138200 | 69855.90 | 6.37% | 0.05 |
| 2025-11-25 | 51.01 | 50.87 | -0.58 | -1.13% | 50.70 | 52.11 | 164683 | 84553.96 | 7.59% | 0.00 |
| 2025-11-24 | 58.20 | 51.45 | -6.75 | -11.60% | 50.57 | 58.77 | 270406 | 143997.16 | 12.47% | 62.00 |
| 2025-11-21 | 60.00 | 58.20 | -2.97 | -4.86% | 57.69 | 62.26 | 220544 | 131096.28 | 10.17% | 14.00 |
| 2025-11-20 | 60.12 | 61.17 | 2.23 | 3.78% | 59.78 | 64.00 | 292719 | 180485.70 | 13.49% | 4.00 |
| 2025-11-19 | 60.60 | 58.94 | -2.46 | -4.01% | 58.78 | 60.60 | 180603 | 107389.57 | 8.33% | 0.00 |
| 2025-11-18 | 56.50 | 61.40 | 4.10 | 7.16% | 56.30 | 62.00 | 317045 | 188835.64 | 14.62% | 35.00 |
| 2025-11-17 | 56.96 | 57.30 | 0.93 | 1.65% | 56.96 | 59.73 | 170377 | 99512.11 | 7.85% | 0.00 |
| 2025-11-14 | 57.93 | 56.37 | -1.34 | -2.32% | 55.88 | 58.75 | 147499 | 84142.28 | 6.80% | 2.00 |
| 2025-11-13 | 59.36 | 57.71 | -1.75 | -2.94% | 57.51 | 59.36 | 178568 | 104152.38 | 8.23% | 12.00 |
| 2025-11-12 | 55.70 | 59.46 | 3.05 | 5.41% | 55.38 | 60.78 | 220817 | 128073.88 | 10.18% | 0.00 |
| 2025-11-11 | 57.00 | 56.41 | -0.97 | -1.69% | 55.77 | 58.60 | 129035 | 73601.53 | 5.95% | 7.00 |
| 2025-11-10 | 58.96 | 57.38 | -1.56 | -2.65% | 56.16 | 59.18 | 167446 | 96027.70 | 7.72% | 3.00 |
| 2025-11-07 | 57.09 | 58.94 | 1.34 | 2.33% | 56.42 | 59.85 | 222096 | 130112.52 | 10.24% | 4.00 |
| 2025-11-06 | 56.30 | 57.60 | 0.55 | 0.96% | 55.42 | 58.49 | 170388 | 97156.06 | 7.85% | 5.00 |
| 2025-11-05 | 55.70 | 57.05 | -0.45 | -0.78% | 55.57 | 59.18 | 185679 | 106286.12 | 8.56% | 7.00 |
| 2025-11-04 | 56.57 | 57.50 | 0.92 | 1.63% | 56.11 | 59.55 | 259272 | 150466.22 | 11.95% | 0.00 |
| 2025-11-03 | 55.78 | 56.58 | 1.89 | 3.46% | 55.33 | 57.00 | 190636 | 107150.29 | 8.79% | 0.00 |
| 2025-10-31 | 52.34 | 54.69 | 1.64 | 3.09% | 52.12 | 54.96 | 136318 | 74070.77 | 6.28% | 27.00 |
| 2025-10-30 | 52.60 | 53.05 | 0.20 | 0.38% | 52.00 | 54.32 | 99480 | 53163.17 | 4.59% | 1.00 |
| 2025-10-29 | 52.70 | 52.85 | 0.45 | 0.86% | 52.50 | 53.88 | 74695 | 39603.39 | 3.44% | 1.00 |
| 2025-10-28 | 53.98 | 52.40 | -1.59 | -2.94% | 52.21 | 54.00 | 102190 | 54243.09 | 4.71% | 2.00 |
| 2025-10-27 | 53.80 | 53.99 | 0.17 | 0.32% | 53.00 | 54.38 | 105922 | 56877.25 | 4.88% | 2.00 |
| 2025-10-24 | 53.00 | 53.82 | -0.02 | -0.04% | 52.83 | 54.16 | 104983 | 56190.27 | 4.84% | 101.00 |
| 2025-10-23 | 51.69 | 53.84 | 2.93 | 5.76% | 51.49 | 53.98 | 143803 | 75977.90 | 6.63% | 8.00 |
| 2025-10-22 | 51.71 | 50.91 | -1.19 | -2.28% | 50.85 | 51.91 | 72920 | 37333.23 | 3.36% | 7.00 |
| 2025-10-21 | 51.63 | 52.10 | -0.03 | -0.06% | 50.80 | 52.50 | 81406 | 42068.96 | 3.75% | 1.00 |
| 2025-10-20 | 52.99 | 52.13 | -0.87 | -1.64% | 51.89 | 53.94 | 97364 | 51220.16 | 4.49% | 0.00 |
| 2025-10-17 | 55.00 | 53.00 | -3.03 | -5.41% | 52.78 | 55.55 | 125172 | 67850.31 | 5.77% | 39.00 |
| 2025-10-16 | 55.13 | 56.03 | -0.52 | -0.92% | 53.59 | 57.14 | 218382 | 120129.60 | 10.07% | 10.00 |
| 2025-10-15 | 54.69 | 56.55 | 1.31 | 2.37% | 53.75 | 57.75 | 246026 | 138548.45 | 11.34% | 1.00 |
| 2025-10-14 | 54.61 | 55.24 | 0.22 | 0.40% | 53.58 | 55.98 | 219361 | 120275.66 | 10.11% | 20.00 |
| 2025-10-13 | 51.81 | 55.02 | 4.79 | 9.54% | 51.81 | 56.98 | 295798 | 163373.64 | 13.64% | 2.00 |
| 2025-10-10 | 52.79 | 50.23 | -2.82 | -5.32% | 50.04 | 52.85 | 84521 | 43057.96 | 3.90% | 0.00 |
| 2025-10-09 | 52.62 | 53.05 | 0.67 | 1.28% | 51.90 | 53.73 | 92444 | 48908.79 | 4.26% | 0.00 |
| 2025-09-30 | 51.00 | 52.38 | 1.59 | 3.13% | 51.00 | 52.72 | 92558 | 48319.68 | 4.27% | 0.00 |
| 2025-09-29 | 50.20 | 50.79 | 0.68 | 1.36% | 49.52 | 51.20 | 62078 | 31280.47 | 2.86% | 0.00 |
| 2025-09-26 | 52.01 | 50.11 | -2.47 | -4.70% | 50.11 | 52.10 | 85489 | 43529.98 | 3.94% | 3.00 |
| 2025-09-25 | 52.79 | 52.58 | -0.19 | -0.36% | 52.50 | 53.78 | 87127 | 46236.18 | 4.02% | 4.00 |
| 2025-09-24 | 51.80 | 52.77 | 0.84 | 1.62% | 51.35 | 53.15 | 81991 | 43038.39 | 3.78% | 0.00 |
| 2025-09-23 | 53.40 | 51.93 | -1.90 | -3.53% | 50.70 | 53.48 | 113928 | 59122.10 | 5.25% | 8.00 |
| 2025-09-22 | 52.80 | 53.83 | 1.03 | 1.95% | 52.80 | 54.59 | 74917 | 40204.97 | 3.45% | 2.00 |
| 2025-09-19 | 54.01 | 52.80 | -1.67 | -3.07% | 52.66 | 54.92 | 100609 | 54001.93 | 4.64% | 1.00 |
| 2025-09-18 | 56.02 | 54.47 | -1.85 | -3.28% | 53.50 | 56.88 | 157176 | 87105.19 | 7.25% | 7.00 |
| 2025-09-17 | 54.72 | 56.32 | 1.41 | 2.57% | 53.76 | 57.45 | 162889 | 90382.74 | 7.51% | 5.00 |
| 2025-09-16 | 55.84 | 54.91 | -0.97 | -1.74% | 54.00 | 55.84 | 127655 | 69702.92 | 5.88% | 1.00 |
| 2025-09-15 | 54.55 | 55.88 | 1.13 | 2.06% | 53.75 | 57.00 | 144485 | 80625.24 | 6.66% | 0.00 |
| 2025-09-12 | 53.71 | 54.75 | 1.87 | 3.54% | 53.70 | 55.85 | 192182 | 105420.52 | 8.86% | 14.00 |
| 2025-09-11 | 51.18 | 52.88 | 1.93 | 3.79% | 50.53 | 52.88 | 131851 | 68753.14 | 6.08% | 0.00 |
| 2025-09-10 | 50.88 | 50.95 | 0.30 | 0.59% | 50.40 | 51.45 | 64421 | 32854.70 | 2.97% | 0.00 |
| 2025-09-09 | 52.00 | 50.65 | -1.50 | -2.88% | 50.55 | 52.27 | 77269 | 39565.35 | 3.56% | 0.00 |
| 2025-09-08 | 51.81 | 52.15 | 0.34 | 0.66% | 51.05 | 52.61 | 91447 | 47524.40 | 4.22% | 0.00 |
| 2025-09-05 | 50.28 | 51.81 | 1.69 | 3.37% | 49.50 | 52.48 | 116183 | 59793.05 | 5.36% | 3.00 |
| 2025-09-04 | 52.72 | 50.12 | -2.44 | -4.64% | 48.82 | 52.89 | 131751 | 67178.64 | 6.07% | 0.00 |
| 2025-09-03 | 52.58 | 52.56 | -0.16 | -0.30% | 52.03 | 53.98 | 123311 | 65278.20 | 5.68% | 0.00 |
| 2025-09-02 | 54.70 | 52.72 | -1.98 | -3.62% | 51.83 | 54.99 | 151281 | 79932.49 | 6.97% | 0.00 |
| 2025-09-01 | 55.41 | 54.70 | -0.69 | -1.25% | 54.09 | 56.50 | 157745 | 86706.74 | 7.27% | 0.00 |
| 2025-08-29 | 57.24 | 55.39 | -2.27 | -3.94% | 54.91 | 57.50 | 177351 | 99010.17 | 8.18% | 57.00 |
| 2025-08-28 | 56.00 | 57.66 | 1.52 | 2.71% | 55.26 | 57.80 | 219622 | 124536.44 | 10.12% | 50.00 |
| 2025-08-27 | 57.87 | 56.14 | -3.38 | -5.68% | 56.00 | 59.20 | 295874 | 170613.28 | 13.64% | 39.00 |
| 2025-08-26 | 58.11 | 59.52 | 0.64 | 1.09% | 57.01 | 62.44 | 337591 | 203984.95 | 15.56% | 1.00 |
| 2025-08-25 | 61.98 | 58.88 | -0.47 | -0.79% | 58.31 | 65.98 | 412820 | 255308.98 | 19.03% | 29.00 |
| 2025-08-22 | 57.70 | 59.35 | 1.36 | 2.35% | 56.50 | 60.18 | 376276 | 220142.23 | 17.35% | 34.00 |
| 2025-08-21 | 55.04 | 57.99 | 0.35 | 0.61% | 53.90 | 60.88 | 412625 | 236505.83 | 19.02% | 75.00 |
| 2025-08-20 | 55.86 | 57.64 | 2.25 | 4.06% | 54.52 | 59.85 | 594118 | 342915.91 | 27.39% | 1.00 |
| 2025-08-19 | 46.76 | 55.39 | 9.23 | 20.00% | 46.40 | 55.39 | 353467 | 183824.00 | 16.29% | 0.00 |
| 2025-08-18 | 44.40 | 46.16 | 2.17 | 4.93% | 44.26 | 46.75 | 184215 | 84024.95 | 8.49% | 3.00 |
| 2025-08-15 | 43.19 | 43.99 | 0.80 | 1.85% | 43.00 | 44.38 | 64509 | 28186.38 | 2.97% | 2.00 |
深证大盘股票行情在线 K线走势图
诚迈科技(300598)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
