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
2022-12-30 35.54 36.68 35.54 35.97 5.0M
2022-12-29 35.32 36.62 35.31 35.54 5.1M
2022-12-28 36.27 36.72 35.45 35.65 6.7M
2022-12-27 39.11 39.11 36.29 36.65 7.2M
2022-12-26 37.46 37.99 36.92 37.77 3.5M
2022-12-23 36.78 37.91 36.65 37.07 3.6M
2022-12-22 37.65 38.01 36.79 36.92 3.9M
2022-12-21 37.77 38.41 37.24 37.55 3.7M
2022-12-20 39.23 39.46 37.42 37.75 5.9M
2022-12-19 39.76 40.39 38.72 39.03 4.3M
2022-12-16 40.50 40.73 39.26 39.55 5.8M
2022-12-15 40.41 42.22 39.74 40.89 7.1M
2022-12-14 40.47 41.58 40.35 40.40 5.4M
2022-12-13 40.69 41.11 40.12 40.38 5.4M
2022-12-12 41.75 42.20 39.85 40.75 8.8M
2022-12-09 41.54 41.77 40.78 41.76 4.4M
2022-12-08 41.92 42.45 40.96 41.27 5.4M
2022-12-07 42.82 43.20 41.82 42.13 5.4M
2022-12-06 43.15 44.19 42.36 43.06 5.5M
2022-12-05 43.85 44.44 43.18 43.54 7.3M
2022-12-02 44.62 45.54 43.39 43.46 10.4M
2022-12-01 41.18 46.07 41.15 45.09 16.7M
2022-11-30 41.89 42.22 40.62 40.96 7.5M
2022-11-29 42.42 42.92 41.31 42.29 7.6M
2022-11-28 43.08 45.05 42.72 42.87 8.1M
2022-11-25 44.00 45.31 42.85 44.17 13.8M
2022-11-24 42.97 45.01 42.31 44.39 14.4M
2022-11-23 42.21 44.29 40.65 43.54 19.6M
2022-11-22 43.08 43.46 41.77 42.22 13.2M
2022-11-21 39.00 44.07 38.92 43.73 21.7M
2022-11-18 42.42 42.85 39.70 40.09 15.6M
2022-11-17 40.18 42.71 40.18 42.71 16.9M
2022-11-16 41.65 43.37 40.35 40.59 17.2M
2022-11-15 41.57 43.74 41.54 42.37 19.3M
2022-11-14 40.81 42.92 40.81 42.11 14.4M
2022-11-11 42.96 43.39 41.00 41.45 15.8M
2022-11-10 41.99 43.46 41.45 42.11 11.9M
2022-11-09 43.07 43.58 41.13 42.31 16.7M
2022-11-08 42.69 44.24 41.95 43.70 18.9M
2022-11-07 44.49 45.36 43.08 43.52 17.9M
2022-11-04 44.15 44.90 43.35 44.31 20.4M
2022-11-03 46.07 47.15 43.08 44.15 29.5M
2022-11-02 49.23 49.91 46.75 47.69 26.6M
2022-11-01 48.21 51.73 46.55 48.93 28.0M
2022-10-31 45.78 52.29 44.52 49.15 31.3M
2022-10-28 43.92 46.73 43.29 45.42 36.4M
2022-10-27 43.33 47.85 42.79 44.25 42.7M
2022-10-26 33.46 40.74 33.46 40.74 23.9M
2022-10-25 32.65 34.17 32.32 33.95 15.5M
2022-10-24 32.31 34.12 32.31 32.62 9.4M
2022-10-21 31.92 32.99 31.52 32.52 7.9M
2022-10-20 31.97 33.45 31.71 32.37 9.9M
2022-10-19 31.82 32.55 31.32 31.97 6.6M
2022-10-18 31.70 32.09 31.16 31.74 6.4M
2022-10-17 30.00 32.69 29.89 31.92 9.6M
2022-10-14 29.66 30.70 29.65 30.39 8.3M
2022-10-13 28.24 30.76 28.23 30.15 10.4M
2022-10-12 26.58 28.36 26.08 28.36 6.6M
2022-10-11 26.39 26.69 25.98 26.32 2.1M
2022-10-10 26.95 27.32 26.12 26.31 2.3M
2022-09-30 28.09 28.15 26.92 26.95 2.8M
2022-09-29 28.50 28.85 27.69 27.85 3.6M
2022-09-28 29.74 29.83 27.85 27.86 4.1M
2022-09-27 29.62 29.89 29.08 29.74 3.2M
2022-09-26 30.09 30.31 29.05 29.08 3.5M
2022-09-23 30.43 31.09 29.99 30.31 4.4M
2022-09-22 29.31 31.52 29.24 30.55 5.3M
2022-09-21 29.23 30.04 28.59 29.72 3.5M
2022-09-20 29.12 30.25 29.04 29.66 2.9M
2022-09-19 30.62 30.95 29.08 29.24 5.9M
2022-09-16 30.62 33.07 30.52 31.26 7.9M
2022-09-15 31.39 31.77 29.91 30.31 4.3M
2022-09-14 30.69 31.54 30.39 31.45 3.3M
2022-09-13 31.45 31.63 30.92 31.10 2.4M
2022-09-09 30.76 31.43 30.68 31.10 2.4M
2022-09-08 31.39 31.62 30.62 30.63 3.1M
2022-09-07 31.64 32.29 31.29 31.68 4.1M
2022-09-06 31.16 31.64 30.94 31.64 2.9M
2022-09-05 31.40 31.62 30.40 30.99 2.6M
2022-09-02 31.54 31.92 31.12 31.40 3.1M
2022-09-01 32.19 32.80 31.28 31.50 5.2M
2022-08-31 31.27 32.22 30.87 31.20 3.7M
2022-08-30 30.69 31.38 30.54 31.37 3.1M
2022-08-29 30.12 31.00 29.53 30.69 2.7M
2022-08-26 31.68 31.92 30.92 30.97 3.1M
2022-08-25 32.52 32.76 30.89 31.35 5.5M
2022-08-24 34.46 34.62 32.37 32.37 7.5M
2022-08-23 33.99 35.58 33.65 34.72 8.0M
2022-08-22 33.35 34.00 32.56 33.96 3.4M
2022-08-19 34.62 35.21 33.46 33.46 5.6M
2022-08-18 34.04 34.71 33.75 34.47 4.7M
2022-08-17 34.55 34.69 34.13 34.42 3.6M
2022-08-16 35.16 35.54 34.31 34.62 5.7M
2022-08-15 35.62 36.05 34.85 35.35 5.4M
2022-08-12 35.48 36.97 35.14 35.82 8.2M
2022-08-11 35.13 36.20 35.13 35.62 7.3M
2022-08-10 36.52 36.52 35.55 35.59 10.3M
2022-08-09 35.55 36.03 34.85 35.54 7.1M
2022-08-08 36.00 36.29 35.23 36.03 9.5M
2022-08-05 33.52 36.54 33.35 35.90 14.9M
2022-08-04 33.09 33.69 32.46 33.22 5.3M
2022-08-03 32.08 34.61 32.08 32.97 9.7M
2022-08-02 34.52 34.52 31.89 32.14 9.8M
2022-08-01 34.20 35.67 33.39 34.86 8.2M
2022-07-29 34.20 34.89 33.95 34.27 5.9M
2022-07-28 34.69 35.48 34.29 34.62 7.1M
2022-07-27 35.39 35.39 34.10 34.46 6.6M
2022-07-26 35.05 35.44 34.62 35.29 6.7M
2022-07-25 36.11 36.81 35.00 35.06 7.8M
2022-07-22 36.31 36.92 35.91 36.04 9.2M
2022-07-21 36.89 38.23 36.41 36.57 15.4M
2022-07-20 38.12 40.29 35.78 37.50 25.9M
2022-07-19 33.42 39.23 33.12 38.26 28.8M
2022-07-18 31.92 33.18 31.86 32.79 5.8M
2022-07-15 31.46 32.93 31.15 31.84 6.1M
2022-07-14 30.97 32.08 30.75 31.51 4.1M
2022-07-13 30.75 31.13 30.75 30.98 2.4M
2022-07-12 31.42 31.67 30.65 30.75 3.9M
2022-07-11 32.21 32.31 31.07 31.42 5.3M
2022-07-08 32.69 33.35 32.32 32.42 5.2M
2022-07-07 33.23 33.34 32.40 32.89 5.4M
2022-07-06 34.31 34.31 32.65 33.23 8.0M
2022-07-05 33.78 35.30 32.99 34.31 14.7M
2022-07-04 33.00 33.56 32.41 33.12 9.3M
2022-07-01 32.15 35.32 31.77 33.37 14.6M
2022-06-30 32.00 32.40 31.63 31.76 6.1M
2022-06-29 31.96 33.39 31.75 31.85 10.4M
2022-06-28 31.02 32.28 30.49 32.19 11.3M
2022-06-27 30.95 31.46 30.77 31.12 6.1M
2022-06-24 31.32 31.54 30.77 30.95 4.8M
2022-06-23 30.40 31.21 30.13 31.06 5.1M
2022-06-22 31.62 31.75 30.30 30.30 6.4M
2022-06-21 32.00 32.22 31.15 31.63 7.1M
2022-06-20 31.42 32.59 31.17 32.05 10.4M
2022-06-17 30.69 31.53 30.52 31.14 5.8M
2022-06-16 31.55 31.90 30.78 30.92 7.7M
2022-06-15 31.22 31.78 30.77 31.26 7.2M
2022-06-14 31.52 31.52 30.25 31.20 7.0M
2022-06-13 30.51 32.91 30.39 31.81 10.8M
2022-06-10 30.45 31.17 30.31 30.75 7.0M
2022-06-09 32.63 32.69 30.39 30.69 13.8M
2022-06-08 29.89 35.39 29.86 33.29 21.8M
2022-06-07 29.56 30.53 28.95 30.02 15.4M
2022-06-06 30.56 31.21 27.96 30.09 23.5M
2022-06-02 33.53 34.46 33.09 34.42 8.4M
2022-06-01 33.38 34.27 33.20 33.62 5.7M
2022-05-31 33.16 33.73 32.23 33.53 6.8M
2022-05-30 33.17 33.49 32.69 33.16 4.4M
2022-05-27 34.01 34.09 32.77 33.12 7.7M
2022-05-26 34.22 34.85 33.56 34.00 9.8M
2022-05-25 33.99 36.77 33.99 35.02 14.2M
2022-05-24 34.36 34.83 32.49 32.49 9.1M
2022-05-23 33.69 35.93 33.47 34.98 11.5M
2022-05-20 34.59 34.59 33.42 33.73 7.0M
2022-05-19 32.42 34.58 32.35 33.96 9.0M
2022-05-18 33.92 35.04 32.93 33.13 8.1M
2022-05-17 33.47 33.84 32.65 33.69 6.8M
2022-05-16 33.78 34.37 33.19 33.48 6.8M
2022-05-13 33.59 34.62 33.18 34.01 10.0M
2022-05-12 32.31 34.52 32.10 33.64 10.0M
2022-05-11 32.34 34.12 32.34 32.85 12.5M
2022-05-10 31.61 33.67 31.06 32.59 12.7M
2022-05-09 32.86 35.36 31.81 32.09 17.4M
2022-05-06 26.61 32.46 26.22 32.46 12.3M
2022-05-05 26.92 27.69 26.49 27.05 4.6M
2022-04-29 33.93 36.00 33.59 35.79 4.7M
2022-04-28 33.95 34.36 33.06 33.31 2.9M
2022-04-27 32.33 34.37 32.05 34.37 4.6M
2022-04-26 35.10 36.04 33.34 33.83 4.0M
2022-04-25 38.92 38.92 34.96 34.96 4.6M
2022-04-22 41.00 41.48 39.09 39.42 3.7M
2022-04-21 43.28 43.80 41.35 41.53 2.7M
2022-04-20 44.46 45.20 43.51 43.76 2.0M
2022-04-19 44.40 45.20 44.05 44.47 1.8M
2022-04-18 43.00 44.55 42.58 44.20 2.5M
2022-04-15 45.92 46.22 43.00 43.46 4.1M
2022-04-14 45.30 47.65 44.44 46.58 3.8M
2022-04-13 47.00 47.00 45.01 45.02 1.8M
2022-04-12 45.90 46.97 45.81 46.88 1.6M
2022-04-11 48.04 48.99 45.30 46.09 2.2M
2022-04-08 49.10 49.51 47.10 47.63 2.0M
2022-04-07 50.07 51.96 48.79 48.85 2.6M
2022-04-06 49.98 51.30 49.70 50.40 1.8M
2022-04-01 50.00 50.88 49.48 50.09 1.9M
2022-03-31 51.08 52.00 50.40 50.40 2.9M
2022-03-30 51.08 51.88 50.27 51.44 3.6M
2022-03-29 53.00 53.76 51.30 51.51 6.2M
2022-03-28 51.98 56.88 51.38 54.48 10.4M
2022-03-25 51.28 52.00 50.03 50.14 1.8M
2022-03-24 51.57 51.62 50.51 50.90 2.0M
2022-03-23 51.49 52.39 50.56 51.94 2.7M
2022-03-22 51.62 51.62 50.53 51.20 1.8M
2022-03-21 51.03 53.26 51.03 51.66 2.4M
2022-03-18 51.51 51.95 50.94 51.31 2.0M
2022-03-17 50.25 53.48 50.25 51.50 4.9M
2022-03-16 49.09 50.28 47.00 50.19 3.6M
2022-03-15 52.08 52.08 48.00 48.00 3.4M
2022-03-14 52.99 54.35 52.22 52.22 2.4M
2022-03-11 52.29 53.99 51.70 53.85 2.7M
2022-03-10 54.50 54.80 53.01 53.30 2.9M
2022-03-09 53.15 53.98 50.80 53.74 3.4M
2022-03-08 53.39 54.50 52.11 53.24 2.6M
2022-03-07 55.38 55.50 53.11 53.40 2.4M
2022-03-04 55.72 56.29 55.09 55.50 2.4M
2022-03-03 57.00 57.81 55.90 56.30 3.2M
2022-03-02 55.30 57.89 54.54 57.35 5.6M
2022-03-01 55.00 55.70 54.80 55.20 2.1M
2022-02-28 55.50 56.47 54.75 55.20 2.1M
2022-02-25 55.64 56.59 55.03 55.24 2.5M
2022-02-24 57.43 57.86 54.26 55.05 4.5M
2022-02-23 56.00 57.99 56.00 57.70 3.2M
2022-02-22 58.00 58.00 55.82 56.05 2.4M
2022-02-21 56.68 58.30 56.49 57.80 3.8M
2022-02-18 55.92 56.69 55.75 56.00 1.7M
2022-02-17 55.74 56.43 55.06 55.75 1.8M
2022-02-16 56.80 57.20 55.75 56.20 1.9M
2022-02-15 55.88 56.80 55.01 56.07 1.4M
2022-02-14 55.00 56.19 54.03 55.88 1.4M
2022-02-11 57.50 58.27 55.44 55.68 3.0M
2022-02-10 58.58 59.10 57.60 58.07 2.3M
2022-02-09 57.48 59.80 57.21 59.00 3.6M
2022-02-08 56.80 59.80 55.39 57.85 3.0M
2022-02-07 57.25 57.73 55.30 55.93 2.0M
2022-01-28 54.90 56.98 54.80 56.11 3.3M
2022-01-27 58.00 58.04 53.93 53.99 3.5M
2022-01-26 58.48 59.40 57.00 57.69 2.4M
2022-01-25 61.50 61.84 58.29 58.29 3.6M
2022-01-24 61.70 62.59 61.26 62.03 2.0M
2022-01-21 61.83 63.19 61.40 61.41 2.6M
2022-01-20 63.58 64.35 61.36 61.72 3.8M
2022-01-19 64.77 65.50 63.37 63.85 4.8M
2022-01-18 63.01 69.77 63.00 65.85 9.7M
2022-01-17 60.70 64.30 60.56 63.41 5.1M
2022-01-14 60.90 61.80 59.82 60.71 2.1M
2022-01-13 62.98 63.21 61.03 61.07 2.5M
2022-01-12 62.50 63.15 61.97 62.40 2.1M
2022-01-11 63.00 65.20 62.30 62.43 3.1M
2022-01-10 60.10 65.02 59.00 63.08 4.9M
2022-01-07 64.00 64.38 61.00 61.01 3.7M
2022-01-06 63.25 64.17 61.13 63.88 3.0M
2022-01-05 65.20 65.20 63.23 63.70 3.1M
2022-01-04 64.51 65.65 63.80 65.35 3.5M