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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 63.88 65.20 63.36 63.99 3.0M
2021-12-30 63.39 65.00 63.39 63.46 2.8M
2021-12-29 65.00 65.44 63.10 63.32 3.8M
2021-12-28 65.00 66.20 64.40 65.65 2.8M
2021-12-27 67.76 68.00 63.00 64.59 5.5M
2021-12-24 72.00 72.00 68.20 68.42 5.8M
2021-12-23 68.99 72.50 68.13 71.19 9.6M
2021-12-22 66.54 68.60 66.54 67.46 3.6M
2021-12-21 66.36 67.23 66.19 66.51 2.0M
2021-12-20 66.46 67.23 65.91 66.21 2.3M
2021-12-17 69.00 69.19 66.33 66.45 5.4M
2021-12-16 69.05 69.80 68.90 69.10 2.7M
2021-12-15 70.33 71.34 68.91 69.00 4.5M
2021-12-14 68.30 70.97 68.30 70.63 6.6M
2021-12-13 69.51 69.94 67.80 68.71 5.7M
2021-12-10 71.00 71.69 69.70 69.85 4.7M
2021-12-09 70.18 71.87 69.78 71.39 4.9M
2021-12-08 69.82 70.46 69.82 70.20 3.1M
2021-12-07 70.04 70.71 69.01 69.82 3.4M
2021-12-06 69.46 70.49 68.50 69.66 3.9M
2021-12-03 69.25 70.40 69.20 69.46 3.4M
2021-12-02 71.23 71.82 69.01 69.24 6.1M
2021-12-01 70.97 73.35 70.80 72.03 7.1M
2021-11-30 70.02 71.99 70.02 70.50 5.9M
2021-11-29 69.21 71.36 68.51 69.92 4.9M
2021-11-26 72.00 72.15 69.71 70.86 8.4M
2021-11-25 72.40 75.70 71.47 73.06 8.6M
2021-11-24 75.44 75.45 72.28 72.46 9.0M
2021-11-23 75.00 76.55 73.95 75.95 8.6M
2021-11-22 72.94 75.58 72.09 75.58 10.2M
2021-11-19 72.60 72.96 71.44 72.48 5.4M
2021-11-18 74.18 75.50 72.16 72.32 7.6M
2021-11-17 73.61 75.49 73.23 74.14 6.9M
2021-11-16 78.06 78.11 73.85 74.01 8.6M
2021-11-15 76.60 78.88 76.30 77.39 7.0M
2021-11-12 80.69 82.00 77.10 77.25 12.4M
2021-11-11 80.00 82.50 78.49 81.74 10.6M
2021-11-10 82.00 82.88 79.28 80.90 13.0M
2021-11-09 88.30 89.80 83.01 84.01 16.1M
2021-11-08 89.00 90.99 85.34 86.97 13.8M
2021-11-05 85.18 94.50 84.10 89.97 21.4M
2021-11-04 84.49 88.88 83.28 83.99 17.1M
2021-11-03 76.50 86.50 76.20 83.05 17.5M
2021-11-02 75.01 79.99 74.50 77.12 11.6M
2021-11-01 76.01 78.18 74.03 75.89 9.5M
2021-10-29 79.00 80.67 74.86 75.81 16.5M
2021-10-28 73.98 88.88 72.18 82.92 22.3M
2021-10-27 75.76 77.23 73.89 74.65 6.7M
2021-10-26 77.06 81.77 75.64 76.65 12.3M
2021-10-25 72.00 79.99 71.18 77.93 13.2M
2021-10-22 76.42 79.18 73.99 76.90 13.1M
2021-10-21 76.10 79.27 74.88 75.99 14.6M
2021-10-20 68.00 77.00 65.00 75.80 20.5M
2021-10-19 68.09 72.00 67.66 71.32 11.6M
2021-10-18 68.00 68.95 66.20 67.51 6.5M
2021-10-15 69.40 69.50 66.00 67.28 6.4M
2021-10-14 68.50 69.85 66.91 68.93 8.4M
2021-10-13 70.00 72.65 68.75 70.34 7.8M
2021-10-12 72.15 73.54 68.40 69.58 10.8M
2021-10-11 73.10 76.60 72.03 73.60 10.2M
2021-10-08 77.14 78.87 74.81 75.10 15.0M
2021-09-30 71.02 79.58 70.93 77.19 17.4M
2021-09-29 74.27 75.30 68.60 68.60 13.0M
2021-09-28 69.62 77.97 69.17 74.28 16.0M
2021-09-27 81.00 88.00 73.38 73.75 24.8M
2021-09-24 67.32 77.00 66.83 74.80 26.7M
2021-09-23 54.55 64.81 54.55 64.81 14.2M
2021-09-22 53.51 54.60 53.10 54.01 2.6M
2021-09-17 56.75 57.98 53.20 54.59 4.9M
2021-09-16 57.14 59.30 56.55 56.60 6.0M
2021-09-15 63.00 63.17 58.03 58.28 10.9M
2021-09-14 52.23 61.94 52.05 61.94 14.0M
2021-09-13 57.80 57.80 51.00 51.62 8.5M
2021-09-10 60.84 61.39 59.80 60.07 3.9M
2021-09-09 60.97 63.06 59.50 61.42 5.8M
2021-09-08 60.31 61.17 59.46 60.57 3.7M
2021-09-07 60.88 61.96 60.10 60.46 3.5M
2021-09-06 59.77 61.72 58.90 61.49 3.6M
2021-09-03 59.31 61.99 59.30 60.15 4.3M
2021-09-02 59.53 60.47 58.60 59.91 2.6M
2021-09-01 60.77 60.78 58.58 59.77 4.7M
2021-08-31 61.21 63.15 60.58 60.88 3.9M
2021-08-30 63.99 64.33 60.28 62.11 4.7M
2021-08-27 63.00 64.86 62.00 62.29 4.6M
2021-08-26 63.60 65.24 61.98 63.17 5.9M
2021-08-25 68.68 68.95 65.90 66.22 4.5M
2021-08-24 69.00 69.01 67.70 68.51 3.4M
2021-08-23 68.00 70.31 68.00 68.90 3.4M
2021-08-20 71.67 71.67 67.71 68.56 3.7M
2021-08-19 69.00 71.87 68.09 70.70 6.7M
2021-08-18 67.71 68.20 65.78 67.08 3.7M
2021-08-17 71.51 71.89 67.67 67.71 6.2M
2021-08-16 71.75 72.47 71.12 71.53 3.1M
2021-08-13 72.68 74.00 71.46 71.54 4.4M
2021-08-12 72.36 75.66 72.36 73.54 5.2M
2021-08-11 74.34 74.34 72.23 72.36 6.3M
2021-08-10 77.66 77.72 74.51 74.70 5.4M
2021-08-09 75.49 77.47 74.08 76.24 5.4M
2021-08-06 77.76 79.28 75.00 76.55 6.8M
2021-08-05 79.60 80.12 76.02 77.28 8.3M
2021-08-04 77.12 81.02 76.45 80.32 9.4M
2021-08-03 76.20 83.50 76.20 78.55 10.8M
2021-08-02 78.90 78.90 74.80 76.12 9.2M
2021-07-30 78.60 82.00 74.01 78.97 11.3M
2021-07-29 74.28 77.88 74.28 75.69 8.1M
2021-07-28 80.20 81.50 72.00 73.21 9.5M
2021-07-27 81.84 85.62 78.11 82.00 13.1M
2021-07-26 84.16 86.41 79.50 81.83 10.7M
2021-07-23 89.00 91.28 82.77 83.39 14.7M
2021-07-22 86.29 91.69 85.30 88.11 18.4M
2021-07-21 76.33 89.77 76.00 86.30 19.2M
2021-07-20 71.00 76.66 71.00 74.92 8.3M
2021-07-19 72.50 72.52 70.15 71.42 6.9M
2021-07-16 74.10 75.88 73.32 73.34 5.5M
2021-07-15 75.02 77.88 73.60 74.02 5.9M
2021-07-14 76.30 78.91 75.56 76.20 6.5M
2021-07-13 79.38 81.50 77.25 77.45 7.2M
2021-07-12 75.98 81.10 74.42 79.49 9.8M
2021-07-09 79.90 80.82 75.38 76.72 8.9M
2021-07-08 79.07 81.60 78.25 81.14 9.4M
2021-07-07 78.38 80.50 76.66 79.08 7.9M
2021-07-06 77.91 82.98 76.30 80.30 13.1M
2021-07-05 75.99 77.90 74.60 76.67 6.7M
2021-07-02 76.20 78.18 73.00 76.08 9.6M
2021-07-01 84.00 84.50 74.28 76.12 12.5M
2021-06-30 83.60 85.27 82.10 83.57 7.6M
2021-06-29 85.00 87.46 81.29 82.57 10.0M
2021-06-28 82.00 87.50 80.50 85.84 12.2M
2021-06-25 84.25 87.25 81.10 81.26 11.6M
2021-06-24 87.36 90.00 84.00 84.25 12.5M
2021-06-23 90.24 92.61 85.80 90.22 15.0M
2021-06-22 90.00 96.03 88.02 89.86 19.2M
2021-06-21 80.92 93.20 79.90 91.38 20.1M
2021-06-18 83.00 86.50 80.99 81.00 16.7M
2021-06-17 83.97 90.00 79.40 86.99 20.8M
2021-06-16 83.83 88.66 81.22 85.02 17.2M
2021-06-15 90.00 93.06 79.00 83.85 21.4M
2021-06-11 92.88 105.00 88.50 95.10 28.8M
2021-06-10 77.00 94.50 75.01 92.21 28.2M
2021-06-09 72.54 86.00 71.22 79.22 21.6M
2021-06-08 71.34 82.12 67.87 72.05 28.5M
2021-06-07 60.80 71.41 60.23 71.41 19.3M
2021-06-04 59.22 61.50 59.01 59.51 5.5M
2021-06-03 63.40 64.52 60.50 60.50 7.5M
2021-06-02 61.10 63.85 59.19 63.35 10.4M
2021-06-01 60.60 61.96 58.58 60.46 8.5M
2021-05-31 65.00 67.79 61.38 62.49 12.1M
2021-05-28 60.01 62.67 58.42 62.67 11.7M
2021-05-27 58.00 61.33 57.99 60.33 9.3M
2021-05-26 56.83 64.06 56.70 59.15 13.3M
2021-05-25 54.87 58.47 54.87 57.24 12.6M
2021-05-24 51.65 55.72 50.17 54.83 11.1M
2021-05-21 53.03 54.30 51.60 51.62 7.0M
2021-05-20 52.93 53.92 52.43 52.69 5.3M
2021-05-19 52.67 54.64 52.05 53.13 6.7M
2021-05-18 53.35 56.44 52.81 54.25 9.1M
2021-05-17 55.02 55.07 51.33 53.43 8.8M
2021-05-14 55.00 56.45 52.54 53.95 12.3M
2021-05-13 52.25 61.47 51.93 55.25 19.9M
2021-05-12 43.73 52.49 43.73 52.49 15.1M
2021-05-11 42.27 43.92 42.27 43.75 2.7M
2021-05-10 43.00 43.07 42.15 42.65 2.0M
2021-05-07 42.85 43.60 42.46 42.65 2.1M
2021-05-06 42.80 43.53 42.19 42.75 2.4M
2021-04-30 44.67 44.86 42.02 42.59 5.9M
2021-04-29 44.27 45.59 44.27 44.87 2.8M
2021-04-28 44.79 45.19 44.13 44.97 2.4M
2021-04-27 46.67 46.97 44.27 44.79 4.1M
2021-04-26 47.32 47.53 46.13 46.40 4.3M
2021-04-23 48.01 50.00 46.96 47.88 5.3M
2021-04-22 48.30 49.32 47.74 48.04 5.1M
2021-04-21 49.80 50.33 48.08 48.29 4.6M
2021-04-20 52.10 52.33 49.73 49.78 6.7M
2021-04-19 51.21 52.39 49.47 51.45 8.5M
2021-04-16 47.19 49.48 46.87 48.77 5.7M
2021-04-15 48.23 48.25 46.67 46.87 3.5M
2021-04-14 49.24 49.52 48.00 48.37 4.3M
2021-04-13 45.58 51.85 45.01 49.53 8.8M
2021-04-12 48.19 48.27 45.20 45.21 3.9M
2021-04-09 48.84 48.93 47.33 47.87 3.2M
2021-04-08 49.30 50.05 48.20 48.79 4.6M
2021-04-07 49.02 51.03 47.70 49.81 7.6M
2021-04-06 46.83 49.43 46.60 48.69 6.5M
2021-04-02 45.45 47.70 45.45 47.26 6.1M
2021-04-01 44.87 46.27 44.71 45.67 3.7M
2021-03-31 44.34 45.45 42.75 45.12 4.7M
2021-03-30 44.43 45.03 43.91 44.63 3.3M
2021-03-29 46.30 46.90 44.52 44.60 4.9M
2021-03-26 45.07 45.73 44.13 45.52 3.7M
2021-03-25 43.93 45.87 42.67 45.05 3.9M
2021-03-24 44.67 45.87 43.65 43.86 4.4M
2021-03-23 45.53 46.80 44.86 45.15 4.6M
2021-03-22 45.13 46.07 44.78 45.73 4.0M
2021-03-19 42.91 46.51 42.43 45.59 8.4M
2021-03-18 44.47 44.63 42.67 43.58 4.8M
2021-03-17 44.13 45.29 43.55 44.51 3.7M
2021-03-16 44.00 44.83 43.20 43.87 2.8M
2021-03-15 44.06 45.48 43.33 43.48 3.2M
2021-03-12 45.86 45.86 43.93 44.23 3.8M
2021-03-11 44.90 45.67 43.76 45.65 4.6M
2021-03-10 47.20 47.52 44.44 44.88 4.7M
2021-03-09 50.77 50.85 46.37 46.67 5.5M
2021-03-08 52.88 53.19 50.67 50.67 4.2M
2021-03-05 49.33 53.99 49.00 52.53 6.6M
2021-03-04 51.55 51.85 49.33 49.69 4.2M
2021-03-03 52.11 52.54 51.19 52.05 3.3M
2021-03-02 53.33 53.63 51.33 52.17 4.1M
2021-03-01 52.19 54.25 52.07 52.45 5.0M
2021-02-26 53.17 54.59 51.79 52.32 5.9M
2021-02-25 53.81 55.57 52.07 54.87 7.6M
2021-02-24 49.76 57.07 49.70 54.12 10.8M
2021-02-23 50.87 51.27 49.13 49.60 4.7M
2021-02-22 50.60 52.99 49.53 51.41 8.8M
2021-02-19 48.11 49.92 47.00 49.45 6.8M
2021-02-18 47.05 49.89 46.71 47.68 7.7M
2021-02-10 47.04 47.29 45.79 46.20 3.5M
2021-02-09 46.02 47.08 45.47 46.47 4.2M
2021-02-08 46.84 47.26 45.42 45.53 3.2M
2021-02-05 47.33 48.57 46.47 46.75 3.4M
2021-02-04 48.90 49.69 46.13 47.35 6.4M
2021-02-03 53.13 53.33 49.18 49.35 6.7M
2021-02-02 52.67 53.39 51.33 52.88 3.8M
2021-02-01 52.27 53.92 52.02 52.53 5.1M
2021-01-29 56.67 58.90 53.00 53.53 5.1M
2021-01-28 55.44 57.22 54.19 54.43 4.5M
2021-01-27 56.01 56.65 53.33 55.64 5.0M
2021-01-26 58.24 59.33 56.38 56.65 3.1M
2021-01-25 58.90 60.17 58.25 58.37 3.6M
2021-01-22 61.46 61.67 58.40 59.45 6.8M
2021-01-21 61.32 63.52 61.20 61.45 4.0M
2021-01-20 63.09 64.87 62.00 62.20 4.1M
2021-01-19 63.96 65.67 62.10 62.21 4.8M
2021-01-18 60.79 64.37 60.33 63.97 5.9M
2021-01-15 60.00 62.53 59.40 61.51 6.1M
2021-01-14 59.13 61.04 57.34 60.15 6.6M
2021-01-13 62.13 62.33 59.40 59.41 7.2M
2021-01-12 64.99 65.03 61.33 62.37 6.2M
2021-01-11 68.65 70.33 64.00 64.73 6.7M
2021-01-08 71.76 73.81 68.51 68.83 5.8M
2021-01-07 75.15 75.57 70.67 71.76 4.8M
2021-01-06 79.26 79.28 74.93 75.15 4.3M
2021-01-05 81.00 82.67 78.71 79.83 4.8M
2021-01-04 79.92 83.80 78.71 82.11 5.1M