德迈仕(301007)股票行情
德迈仕(301007)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 |
|---|
| 2026-02-04 | 38.50 | 38.09 | -0.41 | -1.06% | 37.65 | 38.58 | 27342 | 10390.44 | 1.79% | 0.00 |
| 2026-02-03 | 37.40 | 38.50 | 1.48 | 4.00% | 37.07 | 38.80 | 34441 | 13148.74 | 2.25% | 0.00 |
| 2026-02-02 | 37.55 | 37.02 | -0.78 | -2.06% | 37.01 | 38.09 | 31505 | 11838.66 | 2.06% | 0.00 |
| 2026-01-30 | 37.28 | 37.80 | 0.34 | 0.91% | 36.72 | 38.49 | 33421 | 12661.20 | 2.18% | 0.00 |
| 2026-01-29 | 38.19 | 37.46 | -0.73 | -1.91% | 37.02 | 38.30 | 32496 | 12238.69 | 2.12% | 0.00 |
| 2026-01-28 | 38.38 | 38.19 | -0.53 | -1.37% | 37.59 | 38.87 | 32353 | 12281.34 | 2.11% | 0.00 |
| 2026-01-27 | 38.68 | 38.72 | -0.07 | -0.18% | 37.21 | 38.98 | 40478 | 15444.21 | 2.65% | 0.00 |
| 2026-01-26 | 40.50 | 38.79 | -1.80 | -4.43% | 38.20 | 40.69 | 70533 | 27558.43 | 4.61% | 0.00 |
| 2026-01-23 | 41.34 | 40.59 | -0.78 | -1.89% | 40.42 | 41.72 | 52472 | 21377.14 | 3.43% | 0.00 |
| 2026-01-22 | 41.94 | 41.37 | -0.38 | -0.91% | 40.94 | 41.94 | 53308 | 22072.99 | 3.48% | 0.00 |
| 2026-01-21 | 39.06 | 41.75 | 1.91 | 4.79% | 39.01 | 43.12 | 104114 | 43396.91 | 6.81% | 0.00 |
| 2026-01-20 | 39.93 | 39.84 | 0.29 | 0.73% | 39.06 | 42.39 | 92695 | 37290.62 | 6.06% | 4.00 |
| 2026-01-19 | 41.39 | 39.55 | -1.62 | -3.93% | 39.22 | 41.39 | 99023 | 39374.67 | 6.47% | 0.00 |
| 2026-01-16 | 36.82 | 41.17 | 4.77 | 13.10% | 36.50 | 42.60 | 191415 | 77456.85 | 12.51% | 0.00 |
| 2026-01-15 | 37.00 | 36.40 | -0.58 | -1.57% | 36.10 | 37.40 | 40478 | 14826.42 | 2.65% | 0.00 |
| 2026-01-14 | 37.30 | 36.98 | -0.38 | -1.02% | 36.61 | 38.26 | 59608 | 22259.05 | 3.90% | 0.00 |
| 2026-01-13 | 38.64 | 37.36 | -1.58 | -4.06% | 37.10 | 38.99 | 67404 | 25633.31 | 4.41% | 0.00 |
| 2026-01-12 | 39.94 | 38.94 | -0.33 | -0.84% | 38.45 | 39.94 | 70506 | 27489.55 | 4.61% | 0.00 |
| 2026-01-09 | 38.79 | 39.27 | 0.48 | 1.24% | 38.38 | 39.70 | 49798 | 19448.71 | 3.25% | 0.00 |
| 2026-01-08 | 38.99 | 38.79 | -0.33 | -0.84% | 38.53 | 40.25 | 46999 | 18430.20 | 3.07% | 0.00 |
| 2026-01-07 | 38.82 | 39.12 | 0.00 | 0.00% | 38.44 | 39.84 | 45904 | 17980.04 | 3.00% | 0.00 |
| 2026-01-06 | 39.94 | 39.12 | -0.88 | -2.20% | 38.65 | 40.06 | 61312 | 24000.99 | 4.01% | 0.00 |
| 2026-01-05 | 40.55 | 40.00 | -0.52 | -1.28% | 39.50 | 41.02 | 62499 | 24988.27 | 4.09% | 0.00 |
| 2025-12-31 | 38.90 | 40.52 | 2.30 | 6.02% | 38.52 | 41.85 | 112204 | 45189.65 | 7.33% | 0.00 |
| 2025-12-30 | 37.81 | 38.22 | 0.10 | 0.26% | 37.79 | 38.55 | 46410 | 17745.45 | 3.03% | 0.00 |
| 2025-12-29 | 36.40 | 38.12 | 1.61 | 4.41% | 36.30 | 38.68 | 82108 | 31173.11 | 5.37% | 1.00 |
| 2025-12-26 | 37.65 | 36.51 | -1.12 | -2.98% | 36.41 | 37.68 | 32282 | 11919.84 | 2.11% | 0.00 |
| 2025-12-25 | 36.80 | 37.63 | 1.02 | 2.79% | 36.45 | 37.95 | 32721 | 12201.01 | 2.14% | 0.00 |
| 2025-12-24 | 36.84 | 36.61 | -0.18 | -0.49% | 36.50 | 37.16 | 22011 | 8087.26 | 1.44% | 0.00 |
| 2025-12-23 | 36.66 | 36.79 | -0.11 | -0.30% | 36.56 | 37.53 | 34114 | 12654.03 | 2.23% | 0.00 |
| 2025-12-22 | 36.34 | 36.90 | 0.58 | 1.60% | 36.34 | 37.69 | 36501 | 13490.09 | 2.39% | 0.00 |
| 2025-12-19 | 35.51 | 36.32 | 0.81 | 2.28% | 35.35 | 36.68 | 24248 | 8798.62 | 1.58% | 0.00 |
| 2025-12-18 | 35.17 | 35.51 | 0.01 | 0.03% | 35.02 | 36.68 | 19791 | 7107.74 | 1.29% | 0.00 |
| 2025-12-17 | 35.15 | 35.50 | 0.35 | 1.00% | 34.31 | 35.77 | 27034 | 9477.04 | 1.77% | 0.00 |
| 2025-12-16 | 35.98 | 35.15 | -0.83 | -2.31% | 34.50 | 36.25 | 33841 | 11922.94 | 2.21% | 0.00 |
| 2025-12-15 | 36.28 | 35.98 | -0.32 | -0.88% | 35.90 | 37.16 | 23074 | 8398.02 | 1.51% | 0.00 |
| 2025-12-12 | 36.55 | 36.30 | -0.22 | -0.60% | 35.98 | 36.76 | 17283 | 6296.60 | 1.13% | 0.00 |
| 2025-12-11 | 37.57 | 36.52 | -0.71 | -1.91% | 36.52 | 37.57 | 22375 | 8257.65 | 1.46% | 0.00 |
| 2025-12-10 | 37.35 | 37.23 | -0.31 | -0.83% | 36.76 | 37.53 | 18163 | 6743.54 | 1.19% | 0.00 |
| 2025-12-09 | 37.07 | 37.54 | 0.10 | 0.27% | 36.50 | 38.46 | 30144 | 11323.13 | 1.97% | 0.00 |
| 2025-12-08 | 37.34 | 37.44 | 0.24 | 0.65% | 37.00 | 37.65 | 29045 | 10833.05 | 1.90% | 0.00 |
| 2025-12-05 | 37.30 | 37.20 | -0.31 | -0.83% | 36.80 | 37.95 | 25838 | 9654.31 | 1.69% | 0.00 |
| 2025-12-04 | 37.99 | 37.51 | -0.37 | -0.98% | 37.14 | 38.35 | 27305 | 10261.40 | 1.78% | 0.00 |
| 2025-12-03 | 37.30 | 37.88 | 0.44 | 1.18% | 37.00 | 38.36 | 43884 | 16600.34 | 2.87% | 0.00 |
| 2025-12-02 | 38.00 | 37.44 | 0.06 | 0.16% | 36.70 | 38.18 | 39259 | 14600.43 | 2.57% | 0.00 |
| 2025-12-01 | 36.11 | 37.38 | 1.72 | 4.82% | 36.11 | 38.58 | 69105 | 25902.08 | 4.52% | 0.00 |
| 2025-11-28 | 34.62 | 35.66 | 1.04 | 3.00% | 34.01 | 35.79 | 34592 | 12127.15 | 2.26% | 0.00 |
| 2025-11-27 | 34.30 | 34.62 | 0.33 | 0.96% | 34.09 | 35.92 | 37144 | 13039.72 | 2.43% | 0.00 |
| 2025-11-26 | 34.02 | 34.29 | 0.24 | 0.70% | 33.51 | 34.56 | 26767 | 9154.60 | 1.75% | 0.00 |
| 2025-11-25 | 33.01 | 34.05 | 1.08 | 3.28% | 33.01 | 35.00 | 41147 | 14095.15 | 2.69% | 0.00 |
| 2025-11-24 | 33.50 | 32.97 | 0.01 | 0.03% | 32.45 | 33.50 | 34845 | 11475.80 | 2.28% | 0.00 |
| 2025-11-21 | 33.56 | 32.96 | -0.70 | -2.08% | 32.50 | 34.21 | 62346 | 20733.55 | 4.08% | 0.00 |
| 2025-11-20 | 35.00 | 33.66 | -1.29 | -3.69% | 33.55 | 35.60 | 57651 | 19799.96 | 3.77% | 45.00 |
| 2025-11-19 | 36.59 | 34.95 | -1.67 | -4.56% | 34.00 | 36.70 | 86220 | 30285.27 | 5.64% | 0.00 |
| 2025-11-18 | 37.11 | 36.62 | -0.68 | -1.82% | 36.21 | 37.29 | 34259 | 12566.32 | 2.24% | 0.00 |
| 2025-11-17 | 38.64 | 37.30 | -1.65 | -4.24% | 37.28 | 38.70 | 52543 | 19834.64 | 3.43% | 0.00 |
| 2025-11-14 | 39.00 | 38.95 | -0.05 | -0.13% | 38.80 | 41.38 | 114482 | 45811.39 | 7.48% | 0.00 |
| 2025-11-13 | 39.05 | 39.00 | 0.39 | 1.01% | 38.29 | 39.77 | 53927 | 20968.73 | 3.52% | 0.00 |
| 2025-11-12 | 37.99 | 38.61 | 0.83 | 2.20% | 37.73 | 39.27 | 48778 | 18788.60 | 3.19% | 0.00 |
| 2025-11-11 | 37.38 | 37.78 | 0.53 | 1.42% | 37.22 | 38.38 | 39160 | 14801.17 | 2.56% | 0.00 |
| 2025-11-10 | 38.10 | 37.25 | -0.85 | -2.23% | 36.90 | 38.38 | 39376 | 14678.17 | 2.57% | 0.00 |
| 2025-11-07 | 38.81 | 38.10 | -0.95 | -2.43% | 38.00 | 39.00 | 22373 | 8555.16 | 1.46% | 0.00 |
| 2025-11-06 | 38.84 | 39.05 | 0.25 | 0.64% | 38.80 | 39.97 | 27000 | 10594.57 | 1.76% | 0.00 |
| 2025-11-05 | 38.01 | 38.80 | -0.13 | -0.33% | 37.68 | 39.29 | 41472 | 15959.32 | 2.71% | 0.00 |
| 2025-11-04 | 40.56 | 38.93 | -1.63 | -4.02% | 38.00 | 40.60 | 58970 | 22977.08 | 3.85% | 0.00 |
| 2025-11-03 | 40.90 | 40.56 | 0.00 | 0.00% | 40.23 | 41.14 | 25643 | 10394.33 | 1.68% | 0.00 |
| 2025-10-31 | 40.48 | 40.56 | 0.19 | 0.47% | 40.10 | 40.98 | 26189 | 10625.55 | 1.71% | 0.00 |
| 2025-10-30 | 41.74 | 40.37 | -1.57 | -3.74% | 40.00 | 42.12 | 49406 | 20155.56 | 3.23% | 0.00 |
| 2025-10-29 | 42.73 | 41.94 | -0.96 | -2.24% | 41.74 | 43.26 | 34484 | 14588.01 | 2.25% | 0.00 |
| 2025-10-28 | 41.38 | 42.90 | 1.56 | 3.77% | 41.05 | 43.58 | 62741 | 26862.86 | 4.10% | 0.00 |
| 2025-10-27 | 41.40 | 41.34 | 0.27 | 0.66% | 41.20 | 42.31 | 34916 | 14543.30 | 2.28% | 0.00 |
| 2025-10-24 | 39.79 | 41.07 | 1.37 | 3.45% | 39.79 | 41.58 | 44335 | 18090.59 | 2.90% | 0.00 |
| 2025-10-23 | 39.57 | 39.70 | -0.02 | -0.05% | 38.85 | 39.81 | 25313 | 9959.36 | 1.65% | 0.00 |
| 2025-10-22 | 39.98 | 39.72 | -0.26 | -0.65% | 39.50 | 40.35 | 26609 | 10605.62 | 1.74% | 0.00 |
| 2025-10-21 | 39.80 | 39.98 | 0.28 | 0.71% | 39.55 | 40.36 | 37554 | 15028.15 | 2.45% | 0.00 |
| 2025-10-20 | 41.31 | 39.70 | -0.41 | -1.02% | 39.00 | 41.31 | 55625 | 22367.39 | 3.64% | 0.00 |
| 2025-10-17 | 42.11 | 40.11 | -2.27 | -5.36% | 40.01 | 42.80 | 63946 | 26252.93 | 4.18% | 0.00 |
| 2025-10-16 | 43.80 | 42.38 | -1.47 | -3.35% | 42.26 | 44.30 | 36735 | 15813.56 | 2.40% | 0.00 |
| 2025-10-15 | 43.26 | 43.85 | 0.65 | 1.50% | 42.12 | 44.00 | 40405 | 17497.64 | 2.64% | 0.00 |
| 2025-10-14 | 44.48 | 43.20 | -0.92 | -2.09% | 43.05 | 46.77 | 65342 | 29246.75 | 4.27% | 0.00 |
深证大盘股票行情在线 K线走势图
德迈仕(301007)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
