当前位置: 爱股网 > 股票行情 > 德迈仕(301007)股票行情

德迈仕(301007)股票行情

德迈仕(301007)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	32.37	33.31	0.95	2.94%	32.37	33.75	21690	7211.88	1.42%	0.00
2026-03-24	31.80	32.36	1.55	5.03%	30.85	32.48	30879	9820.04	2.02%	0.00
2026-03-23	32.50	30.81	-2.29	-6.92%	30.55	32.65	33191	10455.69	2.17%	0.00
2026-03-20	34.33	33.10	-1.06	-3.10%	33.00	34.50	21510	7222.66	1.41%	0.00
2026-03-19	35.04	34.16	-1.05	-2.98%	33.98	35.20	19904	6844.22	1.30%	0.00
2026-03-18	33.73	35.21	1.48	4.39%	33.52	35.43	30289	10541.32	1.98%	0.00
2026-03-17	34.57	33.73	-0.62	-1.80%	33.64	34.58	17355	5909.41	1.13%	0.00
2026-03-16	34.44	34.35	0.05	0.15%	33.53	34.68	23960	8166.60	1.57%	0.00
2026-03-13	35.13	34.30	-0.98	-2.78%	34.23	35.27	25108	8725.37	1.64%	0.00
2026-03-12	35.61	35.28	-0.30	-0.84%	35.10	36.93	38759	13958.60	2.53%	0.00
2026-03-11	36.20	35.58	-0.54	-1.50%	35.50	36.49	24566	8790.86	1.61%	0.00
2026-03-10	35.80	36.12	0.89	2.53%	35.45	36.21	19625	7048.85	1.28%	0.00
2026-03-09	35.50	35.23	-0.92	-2.54%	34.24	35.74	34542	12040.02	2.26%	0.00
2026-03-06	34.83	36.15	1.32	3.79%	34.60	36.87	32663	11789.30	2.13%	0.00
2026-03-05	35.26	34.83	0.15	0.43%	34.58	35.56	24901	8720.81	1.63%	0.00
2026-03-04	33.80	34.68	0.37	1.08%	33.80	35.43	26794	9322.21	1.75%	0.00
2026-03-03	37.00	34.31	-2.39	-6.51%	34.12	37.08	45169	15955.10	2.95%	0.00
2026-03-02	38.00	36.70	-1.88	-4.87%	36.50	38.29	53471	19929.35	3.49%	0.00
2026-02-27	39.45	38.58	-1.11	-2.80%	38.38	39.71	43133	16756.01	2.82%	0.00
2026-02-26	39.60	39.69	0.10	0.25%	39.01	39.94	33213	13122.16	2.17%	0.00
2026-02-25	37.91	39.59	1.68	4.43%	37.68	39.74	64616	25130.92	4.22%	0.00
2026-02-24	38.06	37.91	0.31	0.82%	37.41	38.38	32333	12230.44	2.11%	0.00
2026-02-13	38.26	37.60	-0.73	-1.90%	37.52	38.38	28433	10798.20	1.86%	0.00
2026-02-12	38.07	38.33	0.34	0.89%	37.93	39.66	45072	17520.02	2.95%	0.00
2026-02-11	38.05	37.99	-0.18	-0.47%	37.82	38.88	19302	7374.37	1.26%	0.00
2026-02-10	37.73	38.17	0.32	0.85%	37.66	38.50	28355	10776.46	1.85%	0.00
2026-02-09	37.59	37.85	0.47	1.26%	37.29	38.09	20318	7659.03	1.33%	0.00
2026-02-06	37.26	37.38	-0.25	-0.66%	37.03	38.01	17239	6476.48	1.13%	0.00
2026-02-05	37.88	37.63	-0.46	-1.21%	37.35	38.43	21446	8081.02	1.40%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58