诚迈科技

300598
🏛️ 中国 →
50.11
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 53.12 53.48 52.76 53.20 764.5K
09:35 53.22 53.39 52.90 52.95 470.9K
09:40 52.90 53.07 52.70 52.72 553.1K
09:45 52.79 53.07 52.69 52.79 568.0K
09:50 52.81 52.81 52.39 52.50 587.5K
09:55 52.50 52.52 52.27 52.29 358.0K
10:00 52.30 52.35 52.01 52.24 434.4K
10:05 52.24 52.36 52.07 52.08 269.9K
10:10 52.08 52.16 51.86 52.07 620.8K
10:15 52.09 52.09 51.60 51.60 366.5K
10:20 51.65 51.91 51.65 51.65 340.4K
10:25 51.61 51.61 51.30 51.30 551.8K
10:30 51.30 51.37 51.12 51.30 412.5K
10:35 51.30 51.79 51.30 51.34 282.4K
10:40 51.30 51.74 51.13 51.71 342.5K
10:45 51.70 51.78 51.51 51.62 144.3K
10:50 51.70 51.70 51.42 51.64 133.8K
10:55 51.69 51.69 51.47 51.66 140.9K
11:00 51.67 51.67 51.42 51.42 81.4K
11:05 51.47 51.58 51.36 51.39 69.5K
11:10 51.38 51.59 51.36 51.36 65.3K
11:15 51.35 51.54 51.31 51.54 101.7K
11:20 51.54 51.57 51.23 51.24 98.9K
11:25 51.23 51.25 51.17 51.20 149.5K
11:30 51.19 51.19 51.19 51.19 0.2K
13:00 51.19 51.30 51.09 51.11 149.2K
13:05 51.10 51.15 50.99 51.09 195.7K
13:10 51.10 51.43 51.08 51.34 110.7K
13:15 51.29 51.38 51.15 51.15 110.7K
13:20 51.16 51.21 51.12 51.21 83.0K
13:25 51.21 51.39 51.19 51.30 81.7K
13:30 51.29 51.39 51.18 51.18 98.3K
13:35 51.16 51.16 50.99 51.00 129.4K
13:40 51.00 51.00 50.86 50.87 220.1K
13:45 50.86 50.90 50.85 50.88 106.6K
13:50 50.88 51.17 50.88 51.17 195.5K
13:55 51.17 51.18 51.00 51.18 86.2K
14:00 51.18 51.19 50.92 50.92 90.8K
14:05 50.92 50.92 50.78 50.80 111.2K
14:10 50.78 50.86 50.70 50.81 113.8K
14:15 50.82 51.07 50.80 51.07 115.1K
14:20 51.08 51.10 51.02 51.04 81.4K
14:25 51.04 51.49 51.03 51.47 163.9K
14:30 51.47 51.59 51.35 51.57 215.6K
14:35 51.56 51.64 51.41 51.50 157.5K
14:40 51.51 51.75 51.51 51.75 152.7K
14:45 51.74 51.98 51.73 51.95 186.7K
14:50 51.96 52.00 51.92 51.92 295.2K
14:55 51.95 51.97 51.92 51.95 169.9K
15:40 51.93 51.93 51.93 51.93 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 52.01 52.10 50.11 50.11 8.5M
2025-09-25 52.79 53.78 52.50 52.58 8.7M
2025-09-24 51.80 53.15 51.35 52.77 8.2M
2025-09-23 53.40 53.48 50.70 51.93 11.4M
2025-09-22 52.80 54.59 52.80 53.83 7.5M
2025-09-19 54.01 54.92 52.66 52.80 10.1M
2025-09-18 56.02 56.88 53.50 54.47 15.7M
2025-09-17 54.72 57.45 53.76 56.32 16.3M
2025-09-16 55.84 55.84 54.00 54.91 12.8M
2025-09-15 54.55 57.00 53.75 55.88 14.4M
2025-09-12 53.71 55.85 53.70 54.75 19.2M
2025-09-11 51.18 52.88 50.53 52.88 13.2M
2025-09-10 50.88 51.45 50.40 50.95 6.4M
2025-09-09 52.00 52.27 50.55 50.65 7.7M
2025-09-08 51.81 52.61 51.05 52.15 9.1M
2025-09-05 50.28 52.48 49.50 51.81 11.6M
2025-09-04 52.72 52.89 48.82 50.12 13.2M
2025-09-03 52.58 53.98 52.03 52.56 12.3M
2025-09-02 54.70 54.99 51.83 52.72 15.1M
2025-09-01 55.41 56.50 54.09 54.70 15.8M
2025-08-29 57.24 57.50 54.91 55.39 17.7M
2025-08-28 56.00 57.80 55.26 57.66 22.0M
2025-08-27 57.87 59.20 56.00 56.14 29.6M
2025-08-26 58.11 62.44 57.01 59.52 33.8M
2025-08-25 61.98 65.98 58.31 58.88 41.3M
2025-08-22 57.70 60.18 56.50 59.35 37.6M
2025-08-21 55.04 60.88 53.90 57.99 41.3M
2025-08-20 55.86 59.85 54.52 57.64 59.4M
2025-08-19 46.76 55.39 46.40 55.39 35.3M
2025-08-18 44.40 46.75 44.26 46.16 18.4M
2025-08-15 43.19 44.38 43.00 43.99 6.5M
2025-08-14 44.27 44.61 43.17 43.19 7.2M
2025-08-13 43.96 44.40 43.55 44.23 6.5M
2025-08-12 43.60 44.15 43.12 43.84 5.0M
2025-08-11 43.00 43.93 43.00 43.74 4.5M
2025-08-08 44.42 44.59 43.06 43.19 6.3M
2025-08-07 44.70 45.10 44.16 44.41 6.4M
2025-08-06 44.13 44.70 43.85 44.63 7.9M
2025-08-05 43.79 44.70 43.36 44.03 7.9M
2025-08-04 43.03 43.80 42.96 43.79 5.4M
2025-08-01 42.91 43.62 42.62 43.45 6.6M
2025-07-31 42.92 43.94 42.85 42.98 6.6M
2025-07-30 43.16 43.76 42.78 43.08 6.3M
2025-07-29 42.98 43.32 42.57 43.32 4.0M
2025-07-28 43.52 43.65 42.94 43.13 4.6M
2025-07-25 42.88 43.50 42.85 43.34 5.9M
2025-07-24 42.63 43.00 42.58 42.89 4.4M
2025-07-23 42.41 42.99 42.35 42.47 4.2M
2025-07-22 43.14 43.20 42.54 42.65 4.4M
2025-07-21 43.15 43.51 42.80 43.13 5.6M
2025-07-18 43.03 43.78 43.01 43.38 7.4M
2025-07-17 41.89 44.89 41.74 43.57 14.4M
2025-07-16 42.18 42.66 41.88 41.96 4.4M
2025-07-15 41.66 42.28 40.96 42.13 4.9M
2025-07-14 42.00 42.30 41.57 41.63 3.1M
2025-07-11 41.30 42.40 41.08 42.13 5.2M
2025-07-10 41.59 41.74 41.09 41.37 2.7M
2025-07-09 41.90 42.08 41.53 41.59 2.9M
2025-07-08 40.96 42.07 40.83 41.97 3.9M
2025-07-07 41.24 41.49 40.90 40.96 2.5M
2025-07-04 41.70 42.19 41.13 41.39 3.4M
2025-07-03 41.92 42.36 41.69 41.88 2.7M
2025-07-02 42.50 42.67 41.58 41.78 4.2M
2025-07-01 42.65 43.51 41.95 42.73 5.2M
2025-06-30 42.42 42.65 42.13 42.55 4.7M
2025-06-27 43.50 44.00 42.16 42.19 7.5M
2025-06-26 42.75 42.75 41.99 42.08 4.4M
2025-06-25 42.00 42.67 41.80 42.55 5.1M
2025-06-24 41.10 42.09 41.00 42.01 4.9M
2025-06-23 39.01 41.20 39.01 41.09 4.6M
2025-06-20 40.58 40.93 39.55 39.63 3.7M
2025-06-19 41.15 41.62 40.73 40.80 3.4M
2025-06-18 41.60 41.60 40.88 41.39 2.8M
2025-06-17 41.10 41.40 40.83 41.29 2.4M
2025-06-16 40.35 41.16 40.30 41.10 2.6M
2025-06-13 41.65 41.65 40.45 40.55 3.7M
2025-06-12 41.64 41.95 41.25 41.57 2.6M
2025-06-11 41.48 42.12 41.40 41.60 2.7M
2025-06-10 42.50 42.60 40.99 41.51 4.5M
2025-06-09 41.87 42.77 41.87 42.47 3.8M
2025-06-06 42.50 42.68 41.68 41.85 3.3M
2025-06-05 41.79 42.38 41.53 42.35 3.9M
2025-06-04 41.45 42.01 41.45 41.73 2.8M
2025-06-03 41.30 42.00 41.20 41.52 2.7M
2025-05-30 42.58 42.59 41.52 41.66 3.0M
2025-05-29 41.09 42.70 41.01 42.70 4.8M
2025-05-28 42.25 42.60 41.01 41.19 3.7M
2025-05-27 42.73 42.90 41.97 42.25 3.0M
2025-05-26 42.71 43.22 42.57 42.93 3.0M
2025-05-23 44.00 44.10 42.20 42.28 4.8M
2025-05-22 44.54 44.88 43.77 43.80 4.0M
2025-05-21 45.03 45.46 44.49 44.73 4.2M
2025-05-20 45.50 46.16 44.69 45.45 5.4M
2025-05-19 46.19 46.21 44.93 45.53 5.5M
2025-05-16 44.77 47.14 44.50 46.29 7.1M
2025-05-15 46.46 46.47 44.88 44.97 5.6M
2025-05-14 46.14 47.31 45.80 46.70 6.6M
2025-05-13 47.07 47.30 46.14 46.23 6.7M
2025-05-12 46.40 47.49 45.83 46.84 8.4M
2025-05-09 46.10 48.20 46.10 46.38 14.2M
2025-05-08 45.82 46.36 45.62 46.10 6.0M
2025-05-07 47.22 47.68 45.90 46.41 8.3M
2025-05-06 44.30 46.71 43.96 46.51 10.9M
2025-04-30 42.00 43.80 41.77 43.26 5.2M
2025-04-29 41.00 42.40 40.65 41.94 4.4M
2025-04-28 41.90 42.58 41.02 41.02 4.0M
2025-04-25 42.18 42.67 41.90 41.90 3.5M
2025-04-24 43.50 43.86 41.91 42.11 4.4M
2025-04-23 43.23 44.05 43.16 43.36 3.9M
2025-04-22 43.90 44.13 43.06 43.06 3.5M
2025-04-21 43.53 43.92 43.01 43.91 3.1M
2025-04-18 43.00 43.50 42.62 43.26 3.1M
2025-04-17 42.76 43.88 42.54 42.94 3.6M
2025-04-16 44.00 44.25 42.47 43.02 4.3M
2025-04-15 44.85 44.85 43.70 43.87 3.9M
2025-04-14 45.01 45.69 44.46 44.71 6.2M
2025-04-11 43.50 45.33 43.12 44.70 7.7M
2025-04-10 44.85 46.08 44.00 44.17 10.1M
2025-04-09 40.58 44.66 40.00 44.22 12.0M
2025-04-08 39.80 42.06 39.60 41.36 8.9M
2025-04-07 44.97 45.50 37.60 39.59 12.1M
2025-04-03 45.47 46.63 45.28 46.24 4.0M
2025-04-02 45.70 46.28 45.45 45.92 2.2M
2025-04-01 46.10 46.40 45.63 45.70 3.3M
2025-03-31 46.15 46.35 45.00 45.63 5.0M
2025-03-28 47.46 48.19 46.71 46.76 5.0M
2025-03-27 46.30 47.97 45.65 47.46 6.9M
2025-03-26 46.50 47.15 46.50 46.53 3.2M
2025-03-25 46.78 46.99 46.01 46.44 4.7M
2025-03-24 48.29 48.58 45.59 46.85 8.8M
2025-03-21 50.50 50.88 48.45 48.50 11.5M
2025-03-20 52.42 53.16 51.41 51.41 8.8M
2025-03-19 53.28 53.76 52.14 52.45 9.6M
2025-03-18 53.80 54.86 53.15 53.68 14.6M
2025-03-17 53.86 57.13 53.40 54.37 24.7M
2025-03-14 51.29 52.60 50.40 52.58 16.1M
2025-03-13 49.44 53.50 48.48 52.35 21.1M
2025-03-12 49.79 50.16 49.26 49.29 5.3M
2025-03-11 49.02 49.51 48.55 49.30 4.1M
2025-03-10 50.20 50.25 48.98 49.56 5.3M
2025-03-07 51.20 51.20 49.52 49.99 7.9M
2025-03-06 50.25 51.66 49.81 51.33 9.6M
2025-03-05 49.68 50.48 48.90 49.65 5.9M
2025-03-04 48.47 50.41 48.31 49.58 6.6M
2025-03-03 49.40 50.48 48.20 48.96 6.6M
2025-02-28 52.09 52.30 48.80 49.15 9.7M
2025-02-27 53.90 54.10 51.55 52.28 12.3M
2025-02-26 54.25 54.46 52.92 53.90 15.4M
2025-02-25 51.90 56.42 51.38 54.50 27.3M
2025-02-24 52.00 53.18 51.27 52.74 12.5M
2025-02-21 51.50 52.62 50.42 52.44 11.4M
2025-02-20 51.87 52.20 50.69 51.19 7.6M
2025-02-19 50.62 52.55 50.20 52.12 8.7M
2025-02-18 52.61 53.79 50.39 50.60 10.9M
2025-02-17 53.70 54.68 52.66 53.35 13.3M
2025-02-14 52.73 53.62 51.35 53.09 10.7M
2025-02-13 53.78 53.99 51.78 52.35 10.0M
2025-02-12 52.60 53.87 52.20 53.39 11.1M
2025-02-11 53.82 53.82 52.14 52.60 12.9M
2025-02-10 53.90 54.85 52.61 54.18 20.2M
2025-02-07 50.28 55.14 50.28 53.35 25.6M
2025-02-06 47.48 49.95 46.51 49.95 14.3M
2025-02-05 46.50 48.50 45.85 47.46 13.2M
2025-01-27 46.94 47.57 44.50 44.54 7.1M
2025-01-24 45.18 46.96 45.18 46.92 6.8M
2025-01-23 46.27 47.42 45.19 45.20 5.9M
2025-01-22 46.04 46.36 45.19 45.50 3.9M
2025-01-21 46.85 47.07 45.67 46.38 4.1M
2025-01-20 46.77 47.17 46.20 46.37 4.4M
2025-01-17 46.04 46.96 45.90 46.24 4.8M
2025-01-16 46.61 47.84 46.14 46.51 6.9M
2025-01-15 47.00 47.38 45.85 46.02 5.9M
2025-01-14 45.06 47.45 44.44 47.19 9.3M
2025-01-13 43.40 44.71 42.78 44.41 4.9M
2025-01-10 44.89 45.98 43.80 43.80 5.1M
2025-01-09 44.46 45.49 44.46 44.87 4.5M
2025-01-08 44.76 45.21 42.88 44.68 6.3M
2025-01-07 43.54 45.08 43.54 45.02 5.3M
2025-01-06 43.90 44.45 42.91 43.41 4.9M
2025-01-03 46.77 46.88 43.70 43.96 7.2M
2025-01-02 48.30 48.63 45.78 46.60 6.9M