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
2023-12-29 32.50 33.31 32.31 33.02 4.1M
2023-12-28 31.97 32.78 31.68 32.49 3.9M
2023-12-27 31.19 33.25 31.19 32.27 4.6M
2023-12-26 32.08 32.12 31.05 31.16 2.9M
2023-12-25 32.31 32.54 31.97 32.08 2.4M
2023-12-22 33.22 33.35 32.17 32.20 4.4M
2023-12-21 33.04 33.46 32.45 33.07 4.3M
2023-12-20 34.21 34.22 33.09 33.12 3.3M
2023-12-19 33.39 34.22 33.24 33.98 3.8M
2023-12-18 34.85 35.01 33.32 33.45 7.3M
2023-12-15 35.46 35.81 34.92 35.05 4.2M
2023-12-14 35.92 36.28 35.23 35.24 4.0M
2023-12-13 36.55 36.99 35.73 35.77 5.0M
2023-12-12 36.71 37.09 36.46 36.48 5.3M
2023-12-11 36.46 37.15 36.01 36.81 7.0M
2023-12-08 35.60 37.77 35.54 36.56 8.9M
2023-12-07 35.00 35.98 34.62 35.54 4.3M
2023-12-06 35.38 35.62 34.92 35.04 5.0M
2023-12-05 36.79 36.92 35.54 35.59 6.4M
2023-12-04 36.54 37.98 36.39 37.05 8.8M
2023-12-01 35.65 36.79 35.49 36.52 7.1M
2023-11-30 35.95 36.31 35.01 35.48 4.5M
2023-11-29 36.05 36.36 35.60 35.91 4.3M
2023-11-28 36.15 36.32 35.43 35.96 4.6M
2023-11-27 35.38 36.52 35.27 36.32 5.5M
2023-11-24 37.31 37.39 35.29 35.56 7.2M
2023-11-23 36.79 37.22 36.04 37.19 5.6M
2023-11-22 37.15 37.82 36.73 36.79 5.7M
2023-11-21 38.52 38.54 37.28 37.46 7.4M
2023-11-20 38.19 38.85 38.00 38.53 6.7M
2023-11-17 38.27 38.38 37.60 38.19 6.8M
2023-11-16 38.19 39.05 37.86 38.44 11.4M
2023-11-15 39.33 39.42 38.15 38.31 12.7M
2023-11-14 37.60 39.22 37.37 38.91 16.9M
2023-11-13 36.60 37.99 36.31 37.59 12.7M
2023-11-10 36.15 36.51 35.73 35.77 4.1M
2023-11-09 36.61 37.33 36.04 36.22 6.6M
2023-11-08 36.53 37.15 36.18 36.70 8.0M
2023-11-07 35.77 36.44 35.56 36.31 6.4M
2023-11-06 35.46 36.09 35.45 35.87 5.9M
2023-11-03 34.29 35.72 34.23 35.44 5.4M
2023-11-02 35.31 35.64 34.47 34.48 4.8M
2023-11-01 35.55 35.74 34.89 35.02 4.0M
2023-10-31 35.31 36.09 35.25 35.59 6.1M
2023-10-30 34.22 35.76 34.22 35.54 6.6M
2023-10-27 35.12 35.31 34.25 34.69 5.8M
2023-10-26 34.52 35.77 34.46 35.25 7.1M
2023-10-25 33.89 35.46 33.78 35.19 8.8M
2023-10-24 33.89 34.23 32.50 33.92 6.2M
2023-10-23 33.69 34.43 33.48 33.75 4.2M
2023-10-20 35.29 35.80 34.16 34.16 5.9M
2023-10-19 36.12 37.18 35.47 35.47 7.4M
2023-10-18 36.66 37.22 35.80 36.49 8.1M
2023-10-17 37.52 37.87 36.50 37.07 7.3M
2023-10-16 37.70 38.63 37.19 37.52 11.7M
2023-10-13 38.08 38.54 37.69 37.79 8.4M
2023-10-12 38.78 38.85 37.99 38.15 7.3M
2023-10-11 38.46 39.19 38.23 38.46 12.3M
2023-10-10 36.91 40.39 36.52 38.97 19.9M
2023-10-09 36.72 37.34 36.42 36.85 8.2M
2023-09-28 36.31 36.81 36.00 36.47 7.3M
2023-09-27 37.00 37.55 36.50 36.50 9.5M
2023-09-26 38.46 38.46 36.54 37.37 16.1M
2023-09-25 35.00 40.95 34.62 38.97 23.4M
2023-09-22 33.57 34.85 33.49 34.82 4.5M
2023-09-21 33.47 34.00 33.33 33.76 3.1M
2023-09-20 34.62 34.95 33.64 33.65 4.8M
2023-09-19 35.89 36.06 34.46 34.52 5.2M
2023-09-18 35.77 36.39 35.59 35.88 3.6M
2023-09-15 36.68 36.75 35.31 35.89 5.0M
2023-09-14 36.81 37.15 35.74 35.91 6.3M
2023-09-13 37.93 37.99 36.08 36.54 8.4M
2023-09-12 38.46 39.08 38.01 38.18 7.0M
2023-09-11 38.73 39.39 38.10 38.62 9.5M
2023-09-08 37.27 39.23 37.15 38.99 12.9M
2023-09-07 38.11 38.82 37.38 37.52 7.7M
2023-09-06 37.46 38.75 37.26 38.58 10.7M
2023-09-05 38.04 39.69 37.92 38.04 10.9M
2023-09-04 37.78 39.23 36.95 38.89 12.6M
2023-09-01 38.08 38.83 36.92 37.52 6.7M
2023-08-31 37.39 38.69 37.31 38.00 8.2M
2023-08-30 36.29 38.36 36.15 37.39 10.1M
2023-08-29 34.79 35.92 34.77 35.74 4.6M
2023-08-28 36.28 36.92 34.55 34.79 4.6M
2023-08-25 35.44 35.72 34.23 34.29 4.3M
2023-08-24 35.20 36.44 35.19 35.79 5.2M
2023-08-23 35.74 36.11 34.92 35.02 3.5M
2023-08-22 35.37 35.86 34.88 35.85 3.7M
2023-08-21 34.82 35.93 34.77 34.93 3.2M
2023-08-18 36.19 36.79 35.18 35.20 4.1M
2023-08-17 35.62 36.42 35.54 36.23 3.8M
2023-08-16 37.09 37.31 35.75 36.13 5.7M
2023-08-15 40.25 40.34 37.03 37.52 9.5M
2023-08-14 39.82 40.73 39.41 40.25 7.1M
2023-08-11 40.97 42.29 40.76 40.81 9.6M
2023-08-10 40.92 41.50 40.51 40.81 5.5M
2023-08-09 40.54 42.31 40.46 40.92 8.4M
2023-08-08 41.83 43.01 40.90 41.15 10.0M
2023-08-07 40.31 43.07 39.57 42.57 15.3M
2023-08-04 40.59 41.33 40.21 40.72 7.7M
2023-08-03 41.12 41.28 40.07 40.52 7.7M
2023-08-02 40.50 41.89 40.15 41.39 10.5M
2023-08-01 39.23 42.92 38.85 41.05 16.6M
2023-07-31 38.08 39.22 37.70 38.57 5.0M
2023-07-28 38.29 38.96 37.59 38.15 5.9M
2023-07-27 39.23 40.68 38.27 38.27 8.3M
2023-07-26 38.32 39.17 37.70 38.82 4.4M
2023-07-25 37.83 38.62 37.77 38.24 3.5M
2023-07-24 37.46 38.07 37.17 37.52 2.8M
2023-07-21 37.61 38.05 36.94 37.49 3.6M
2023-07-20 38.43 38.99 37.71 37.72 3.6M
2023-07-19 39.23 39.76 38.29 38.35 5.7M
2023-07-18 38.41 39.75 37.50 39.42 8.0M
2023-07-17 38.39 38.92 37.93 38.39 4.3M
2023-07-14 37.69 38.73 37.58 38.66 7.0M
2023-07-13 38.39 38.47 37.51 37.86 5.9M
2023-07-12 38.46 39.04 38.00 38.01 6.0M
2023-07-11 39.23 39.31 38.24 38.89 8.8M
2023-07-10 36.62 39.11 36.23 38.79 12.0M
2023-07-07 36.94 37.19 35.48 36.22 5.0M
2023-07-06 37.52 38.22 37.00 37.10 4.7M
2023-07-05 38.50 38.69 37.15 37.23 6.8M
2023-07-04 36.96 39.07 36.96 38.49 9.7M
2023-07-03 35.51 38.25 35.03 37.32 9.9M
2023-06-30 35.06 35.69 34.70 35.52 4.9M
2023-06-29 35.15 35.73 34.77 35.15 3.8M
2023-06-28 35.69 35.81 34.31 35.19 4.5M
2023-06-27 35.89 36.38 35.65 35.89 3.3M
2023-06-26 37.00 37.45 35.52 35.54 6.5M
2023-06-21 39.02 39.21 37.65 37.66 7.1M
2023-06-20 39.31 39.99 39.11 39.24 6.5M
2023-06-19 38.97 39.74 38.72 39.71 7.9M
2023-06-16 38.30 39.65 37.69 38.96 7.8M
2023-06-15 39.01 39.88 38.34 38.68 8.0M
2023-06-14 39.82 40.59 38.92 39.02 11.1M
2023-06-13 42.31 43.46 40.20 40.29 16.7M
2023-06-12 38.01 39.62 37.97 39.16 9.0M
2023-06-09 37.62 38.85 37.46 38.16 6.1M
2023-06-08 37.74 38.35 36.82 37.73 6.3M
2023-06-07 37.85 38.51 37.45 37.96 5.6M
2023-06-06 38.49 38.69 37.29 37.35 8.8M
2023-06-05 39.82 39.82 38.68 38.89 8.9M
2023-06-02 39.08 41.07 38.75 39.82 12.9M
2023-06-01 38.19 38.85 37.93 38.69 7.8M
2023-05-31 38.46 39.75 37.94 38.53 10.6M
2023-05-30 35.93 40.26 35.32 38.45 14.4M
2023-05-29 35.39 36.12 35.13 35.79 5.5M
2023-05-26 34.32 35.93 34.15 35.23 5.1M
2023-05-25 34.62 35.29 34.04 34.48 4.3M
2023-05-24 34.95 35.83 34.85 34.99 4.6M
2023-05-23 34.96 36.15 34.32 34.86 6.1M
2023-05-22 35.39 36.52 34.85 34.97 6.9M
2023-05-19 33.00 37.17 32.96 35.92 10.8M
2023-05-18 33.37 33.69 32.92 33.25 4.7M
2023-05-17 32.27 32.80 32.01 32.75 2.8M
2023-05-16 32.46 32.58 32.07 32.29 2.4M
2023-05-15 32.28 32.54 31.69 32.51 3.8M
2023-05-12 32.45 32.73 32.06 32.06 2.4M
2023-05-11 32.83 33.15 32.35 32.54 2.8M
2023-05-10 33.00 33.26 32.35 32.65 4.1M
2023-05-09 33.77 33.85 32.91 33.06 4.1M
2023-05-08 32.91 33.91 32.55 33.78 4.8M
2023-05-05 33.95 34.19 32.93 33.93 5.2M
2023-05-04 34.16 34.69 33.18 33.82 4.9M
2023-04-28 33.80 34.83 33.77 34.35 5.7M
2023-04-27 33.79 34.46 33.42 33.60 4.8M
2023-04-26 35.04 35.53 33.08 33.96 7.3M
2023-04-25 36.90 37.29 34.93 35.60 6.3M
2023-04-24 37.10 37.75 36.61 36.84 4.6M
2023-04-21 40.23 40.24 36.99 37.18 11.1M
2023-04-20 41.14 41.56 40.24 40.45 7.0M
2023-04-19 41.02 42.39 41.02 41.30 5.8M
2023-04-18 41.64 42.00 40.81 41.22 5.6M
2023-04-17 43.83 43.83 41.59 41.62 9.4M
2023-04-14 44.31 45.29 43.34 44.03 8.7M
2023-04-13 43.69 44.95 43.14 44.04 9.6M
2023-04-12 43.62 44.29 42.94 43.83 9.0M
2023-04-11 43.46 44.00 42.28 43.67 9.2M
2023-04-10 46.23 46.60 43.39 43.40 14.0M
2023-04-07 45.39 46.08 44.35 45.98 14.9M
2023-04-06 44.50 45.83 43.55 45.07 12.8M
2023-04-04 44.32 45.71 43.85 44.72 13.3M
2023-04-03 42.31 45.38 41.98 45.12 15.4M
2023-03-31 41.56 42.54 41.28 42.42 7.1M
2023-03-30 42.00 42.63 41.32 41.56 7.3M
2023-03-29 42.31 43.25 41.75 42.23 8.9M
2023-03-28 44.09 44.89 42.62 42.91 13.5M
2023-03-27 45.47 46.49 43.69 44.85 17.6M
2023-03-24 42.62 46.15 42.08 44.85 19.0M
2023-03-23 42.29 43.08 41.71 43.00 13.4M
2023-03-22 41.05 42.04 40.62 41.92 9.7M
2023-03-21 40.23 41.13 39.52 40.96 6.1M
2023-03-20 41.41 42.16 40.25 40.33 8.6M
2023-03-17 40.06 41.45 39.93 40.99 9.1M
2023-03-16 41.06 41.39 39.76 39.78 7.7M
2023-03-15 42.22 42.42 41.02 41.46 10.2M
2023-03-14 40.77 42.61 40.23 42.22 16.2M
2023-03-13 39.81 41.06 39.58 41.04 10.1M
2023-03-10 39.96 40.41 39.70 39.73 5.4M
2023-03-09 40.77 41.04 39.67 40.37 7.2M
2023-03-08 39.34 40.89 39.23 40.75 7.6M
2023-03-07 40.12 40.68 39.42 39.46 6.1M
2023-03-06 41.62 41.69 39.77 40.40 9.6M
2023-03-03 40.69 41.76 39.79 41.56 10.2M
2023-03-02 40.77 41.45 40.47 40.80 6.6M
2023-03-01 39.62 41.45 39.54 40.71 9.4M
2023-02-28 40.05 40.79 39.08 39.81 6.4M
2023-02-27 40.23 40.42 39.36 39.46 4.7M
2023-02-24 41.31 41.59 40.00 40.29 8.0M
2023-02-23 42.62 42.85 40.96 41.39 9.0M
2023-02-22 40.69 43.77 40.19 42.92 13.6M
2023-02-21 41.65 42.81 40.72 41.18 8.3M
2023-02-20 40.85 41.46 40.33 41.27 5.0M
2023-02-17 43.00 43.39 40.49 40.74 11.0M
2023-02-16 43.53 45.77 42.92 43.32 17.2M
2023-02-15 42.62 43.59 42.15 43.25 8.7M
2023-02-14 43.00 43.68 42.15 42.42 5.3M
2023-02-13 42.38 43.42 42.25 42.86 6.2M
2023-02-10 43.30 43.92 42.05 42.36 8.0M
2023-02-09 42.76 43.58 41.81 43.53 10.3M
2023-02-08 43.70 43.92 42.70 42.96 7.4M
2023-02-07 45.00 45.29 43.25 43.79 13.9M
2023-02-06 45.35 47.83 45.32 46.05 14.8M
2023-02-03 43.62 46.06 43.52 45.28 10.9M
2023-02-02 43.62 45.60 43.46 44.29 11.8M
2023-02-01 43.00 43.95 42.85 43.81 8.4M
2023-01-31 46.18 46.76 42.92 43.18 18.3M
2023-01-30 46.16 47.92 45.37 47.27 14.5M
2023-01-20 43.85 50.52 43.45 47.51 18.4M
2023-01-19 42.33 45.16 42.33 43.99 14.1M
2023-01-18 40.84 43.81 39.52 42.49 13.3M
2023-01-17 40.24 41.76 39.62 40.86 8.3M
2023-01-16 39.92 41.89 39.92 40.52 12.2M
2023-01-13 37.29 40.28 37.27 39.45 12.9M
2023-01-12 37.00 38.08 36.52 37.29 7.0M
2023-01-11 38.08 38.41 37.06 37.31 7.3M
2023-01-10 37.00 37.78 36.58 37.22 5.0M
2023-01-09 37.02 37.62 36.78 36.99 4.9M
2023-01-06 37.08 37.45 36.69 36.81 5.0M
2023-01-05 37.89 38.15 36.59 37.37 6.5M
2023-01-04 37.69 38.71 37.39 37.83 7.5M
2023-01-03 35.39 38.24 35.39 37.83 9.8M