诚迈科技（300598）历史行情

以下为诚迈科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	30.000	29.550	30.360	29.330	-0.370	-1.237%	383.86万	1.14亿	1.769%
2026-10-08	30.000	29.550	30.360	29.330	-0.370	-1.237%	383.86万	1.14亿	1.769%
2026-10-07	30.600	29.920	30.700	29.750	-0.610	-1.998%	365.04万	1.10亿	1.683%
2026-10-06	30.600	29.920	30.700	29.750	-0.610	-1.998%	365.04万	1.10亿	1.683%
2026-10-05	30.600	29.920	30.700	29.750	-0.610	-1.998%	365.04万	1.10亿	1.683%
2026-10-02	30.600	29.920	30.700	29.750	-0.610	-1.998%	365.04万	1.10亿	1.683%
2026-10-01	30.600	29.920	30.700	29.750	-0.610	-1.998%	365.04万	1.10亿	1.683%
2026-09-30	30.600	29.920	30.700	29.750	-0.610	-1.998%	3.65万	0.00亿	0.000%
2026-09-29	30.440	30.530	30.950	30.240	0.000	0.000%	3.93万	0.00亿	0.000%
2026-09-28	30.600	30.530	30.930	29.700	-0.240	-0.780%	5.56万	0.00亿	0.000%
2026-09-27	30.850	30.770	31.000	30.510	-0.080	-0.259%	329.05万	1.01亿	1.517%
2026-09-24	30.850	30.770	31.000	30.510	-0.080	-0.259%	3.29万	0.00亿	0.000%
2026-09-23	31.200	30.850	31.230	30.580	-0.400	-1.280%	3.67万	0.00亿	0.000%
2026-09-22	31.450	31.250	31.600	31.060	0.140	0.450%	6.01万	0.00亿	0.000%
2026-09-21	30.530	31.110	31.210	30.530	0.700	2.302%	6.00万	0.00亿	0.000%
2026-09-18	30.330	30.410	30.820	30.130	0.330	1.097%	5.32万	0.00亿	0.000%
2026-09-17	29.800	30.080	30.280	29.740	0.100	0.334%	4.36万	0.00亿	0.000%
2026-09-16	29.740	29.980	30.190	29.000	0.190	0.638%	6.35万	0.00亿	0.000%
2026-09-15	30.260	29.790	31.250	29.780	-0.300	-0.997%	7.29万	0.00亿	0.000%
2026-09-14	29.870	30.090	30.460	29.500	0.490	1.655%	6.08万	0.00亿	0.000%
2026-09-11	30.640	29.600	30.990	29.410	-1.100	-3.583%	6.90万	0.00亿	0.000%
2026-09-10	31.510	30.700	31.660	30.700	-1.050	-3.307%	6.16万	0.00亿	0.000%
2026-09-09	32.690	31.750	32.690	31.470	-1.060	-3.231%	9.01万	0.00亿	0.000%
2026-09-08	33.000	32.810	33.850	32.690	-0.450	-1.353%	8.18万	0.00亿	0.000%
2026-09-07	33.220	33.260	33.520	32.900	-0.130	-0.389%	7.18万	0.00亿	0.000%
2026-09-04	33.800	33.390	34.400	33.200	0.020	0.060%	10.92万	0.00亿	0.000%
2026-09-03	34.360	33.370	34.450	33.160	-0.660	-1.939%	9.60万	0.00亿	0.000%
2026-09-02	34.020	34.030	34.600	33.800	-0.830	-2.381%	11.44万	0.00亿	0.000%
2026-09-01	33.340	34.860	35.500	33.340	0.680	1.989%	19.28万	0.00亿	0.000%
2026-08-31	32.000	34.180	35.200	31.600	0.590	1.756%	19.16万	0.00亿	0.000%
2026-08-28	33.020	33.590	34.960	32.450	1.560	4.870%	23.13万	0.00亿	0.000%
2026-08-27	31.110	32.030	32.100	31.010	0.610	1.941%	10.05万	0.00亿	0.000%
2026-08-26	32.140	31.420	33.250	31.380	-0.930	-2.875%	13.57万	0.00亿	0.000%
2026-08-25	32.480	32.350	32.770	31.800	-0.430	-1.312%	13.26万	0.00亿	0.000%
2026-08-24	33.010	32.780	33.580	31.880	-0.150	-0.456%	14.17万	0.00亿	0.000%
2026-08-21	35.290	32.930	35.560	32.620	-3.570	-9.781%	23.62万	0.00亿	0.000%
2026-08-20	34.150	36.500	37.310	33.880	0.950	2.672%	30.99万	0.00亿	0.000%
2026-08-19	35.220	35.550	37.280	34.690	0.950	2.746%	39.87万	0.00亿	0.000%
2026-08-18	28.760	34.600	34.600	27.860	5.770	20.014%	23.55万	0.00亿	0.000%
2026-08-17	28.660	28.830	28.860	28.290	0.110	0.383%	3.73万	0.00亿	0.000%
2026-08-14	28.850	28.720	29.340	28.160	-0.210	-0.726%	5.55万	0.00亿	0.000%
2026-08-13	29.550	28.930	29.800	28.920	-0.440	-1.498%	4.87万	0.00亿	0.000%
2026-08-12	29.550	29.370	29.870	29.250	-0.100	-0.339%	4.26万	0.00亿	0.000%
2026-08-11	29.520	29.470	29.750	29.000	-0.040	-0.136%	4.52万	0.00亿	0.000%
2026-08-10	29.820	29.510	29.840	29.060	-0.080	-0.270%	5.15万	0.00亿	0.000%
2026-08-07	30.200	29.590	30.380	29.020	-0.920	-3.015%	8.29万	0.00亿	0.000%
2026-08-06	30.760	30.510	31.790	30.180	-0.760	-2.430%	10.62万	0.00亿	0.000%
2026-08-05	30.030	31.270	32.790	29.850	1.420	4.757%	14.72万	0.00亿	0.000%
2026-08-04	29.700	29.850	30.050	29.400	0.370	1.255%	4.49万	0.00亿	0.000%
2026-08-03	29.500	29.480	29.540	28.970	0.300	1.028%	4.29万	0.00亿	0.000%
2026-07-31	28.000	29.180	29.950	28.000	1.250	4.475%	8.61万	0.00亿	0.000%
2026-07-30	27.980	27.930	28.780	27.880	-0.070	-0.250%	5.45万	0.00亿	0.000%
2026-07-29	27.480	28.000	28.110	27.230	0.500	1.818%	5.54万	0.00亿	0.000%
2026-07-28	26.880	27.500	27.750	26.720	0.420	1.551%	4.66万	0.00亿	0.000%
2026-07-27	26.390	27.080	27.300	26.110	0.670	2.537%	4.18万	0.00亿	0.000%
2026-07-24	27.130	26.410	27.430	26.410	-1.160	-4.207%	4.56万	0.00亿	0.000%
2026-07-23	27.810	27.570	27.940	27.210	-0.650	-2.303%	5.49万	0.00亿	0.000%
2026-07-22	28.280	28.220	28.650	27.440	0.090	0.320%	7.75万	0.00亿	0.000%
2026-07-21	27.450	28.130	28.220	26.800	0.460	1.662%	7.12万	0.00亿	0.000%
2026-07-20	27.100	27.670	27.910	26.800	0.970	3.633%	7.48万	0.00亿	0.000%
2026-07-17	28.120	26.700	28.850	26.640	-1.670	-5.886%	7.42万	0.00亿	0.000%
2026-07-16	27.700	28.370	28.900	27.570	0.470	1.685%	7.15万	0.00亿	0.000%
2026-07-15	27.540	27.900	28.420	27.440	-0.190	-0.676%	5.71万	0.00亿	0.000%
2026-07-14	28.980	28.090	29.260	27.470	-1.800	-6.022%	10.74万	0.00亿	0.000%
2026-07-13	28.240	29.890	30.800	27.360	1.620	5.730%	13.73万	0.00亿	0.000%
2026-07-10	27.500	28.270	29.330	27.080	0.500	1.801%	6.83万	0.00亿	0.000%
2026-07-09	27.200	27.770	27.850	26.910	0.390	1.424%	5.36万	0.00亿	0.000%
2026-07-08	26.670	27.380	27.620	26.560	0.870	3.282%	5.79万	0.00亿	0.000%
2026-07-07	27.200	26.510	27.500	26.390	-0.840	-3.071%	4.41万	0.00亿	0.000%
2026-07-06	28.210	27.350	28.300	27.010	-0.860	-3.049%	4.61万	0.00亿	0.000%
2026-07-03	28.440	28.210	28.780	28.040	-0.040	-0.142%	3.65万	0.00亿	0.000%
2026-07-02	28.700	28.250	29.690	28.220	-0.650	-2.249%	5.47万	0.00亿	0.000%
2026-07-01	28.300	28.900	29.760	28.300	0.500	1.761%	5.16万	0.00亿	0.000%
2026-06-30	27.890	28.400	28.790	27.600	0.520	1.865%	3.67万	0.00亿	0.000%
2026-06-29	28.080	27.880	28.540	27.560	-0.130	-0.464%	4.63万	0.00亿	0.000%
2026-06-26	28.850	28.010	29.340	28.000	-1.050	-3.613%	5.44万	0.00亿	0.000%
2026-06-25	30.020	29.060	30.180	28.880	-0.960	-3.198%	5.61万	0.00亿	0.000%
2026-06-24	30.800	30.020	31.200	29.520	-0.940	-3.036%	4.74万	0.00亿	0.000%
2026-06-23	31.200	30.960	31.570	30.730	-0.340	-1.086%	4.47万	0.00亿	0.000%
2026-06-22	30.660	31.300	31.350	29.500	0.640	2.087%	6.96万	0.00亿	0.000%
2026-06-18	30.750	30.660	31.310	30.120	-0.150	-0.487%	4.19万	0.00亿	0.000%
2026-06-17	31.010	30.810	31.060	30.300	-0.420	-1.345%	3.89万	0.00亿	0.000%
2026-06-16	31.210	31.230	31.400	30.430	-0.120	-0.383%	4.34万	0.00亿	0.000%
2026-06-15	31.000	31.350	31.590	30.900	0.490	1.588%	3.87万	0.00亿	0.000%
2026-06-12	31.300	30.860	31.600	30.770	-0.020	-0.065%	4.42万	0.00亿	0.000%
2026-06-11	32.130	30.880	32.450	30.420	-1.570	-4.838%	5.79万	0.00亿	0.000%
2026-06-10	32.820	32.450	33.550	32.070	-0.730	-2.200%	4.26万	0.00亿	0.000%
2026-06-09	32.900	33.180	33.550	32.330	0.500	1.530%	4.87万	0.00亿	0.000%
2026-06-08	31.800	32.680	33.800	31.770	-0.270	-0.819%	5.69万	0.00亿	0.000%
2026-06-05	32.320	32.950	33.200	31.980	0.640	1.981%	4.85万	0.00亿	0.000%
2026-06-04	32.890	32.310	33.100	32.100	-0.950	-2.856%	4.06万	0.00亿	0.000%
2026-06-03	33.520	33.260	34.290	33.020	-0.730	-2.148%	4.65万	0.00亿	0.000%
2026-06-02	34.150	33.990	34.880	33.200	-0.610	-1.763%	7.01万	0.00亿	0.000%
2026-06-01	31.780	34.600	35.970	31.780	2.900	9.148%	12.23万	0.00亿	0.000%
2026-05-29	33.680	31.700	33.930	31.510	-1.520	-4.576%	6.09万	0.00亿	0.000%
2026-05-28	33.800	33.220	33.800	31.990	-0.490	-1.454%	7.82万	0.00亿	0.000%
2026-05-27	35.990	33.710	36.330	33.590	-2.420	-6.698%	9.17万	0.00亿	0.000%
2026-05-26	36.990	36.130	38.350	35.880	-1.250	-3.344%	6.53万	0.00亿	0.000%
2026-05-25	37.050	37.380	37.760	36.280	0.280	0.755%	5.73万	0.00亿	0.000%
2026-05-22	37.000	37.100	37.490	36.300	0.170	0.460%	5.07万	0.00亿	0.000%
2026-05-21	38.880	36.930	39.180	36.880	-1.520	-3.953%	6.47万	0.00亿	0.000%
2026-05-20	39.420	38.450	39.880	38.380	-1.300	-3.270%	6.35万	0.00亿	0.000%
2026-05-19	39.200	39.750	39.980	38.800	0.970	2.501%	7.97万	0.00亿	0.000%
2026-05-18	38.040	38.780	39.130	37.770	0.430	1.121%	5.72万	0.00亿	0.000%
2026-05-15	38.880	38.350	39.480	38.100	-0.400	-1.032%	6.98万	0.00亿	0.000%
2026-05-14	40.300	38.750	40.300	38.500	-1.250	-3.125%	7.95万	0.00亿	0.000%
2026-05-13	38.210	40.000	40.400	37.750	1.670	4.357%	11.03万	0.00亿	0.000%
2026-05-12	39.010	38.330	39.280	38.110	-0.820	-2.095%	6.33万	0.00亿	0.000%
2026-05-11	39.060	39.150	39.660	38.720	-0.370	-0.936%	7.79万	0.00亿	0.000%
2026-05-08	37.890	39.520	40.700	37.520	1.630	4.302%	14.62万	0.00亿	0.000%
2026-05-07	37.010	37.890	38.050	36.410	0.900	2.433%	8.79万	0.00亿	0.000%
2026-05-06	36.880	36.990	37.730	36.610	0.460	1.259%	8.07万	0.00亿	0.000%
2026-04-30	36.820	36.530	37.650	36.360	-0.390	-1.056%	6.85万	0.00亿	0.000%
2026-04-29	36.600	36.920	37.280	36.580	0.030	0.081%	3.81万	0.00亿	0.000%
2026-04-28	38.170	36.890	38.470	36.460	-1.180	-3.100%	5.58万	0.00亿	0.000%
2026-04-27	38.200	38.070	38.480	36.880	-0.440	-1.143%	5.67万	0.00亿	0.000%
2026-04-24	37.800	38.510	39.070	37.450	0.610	1.609%	7.98万	0.00亿	0.000%
2026-04-23	38.190	37.900	38.500	37.700	-0.290	-0.759%	5.56万	0.00亿	0.000%
2026-04-22	36.580	38.190	38.800	36.420	1.480	4.032%	9.61万	0.00亿	0.000%
2026-04-21	37.600	36.710	37.600	36.360	-1.240	-3.267%	5.14万	0.00亿	0.000%
2026-04-20	37.600	37.950	38.300	37.550	0.370	0.985%	3.21万	0.00亿	0.000%
2026-04-17	37.770	37.580	37.940	37.270	-0.360	-0.949%	2.86万	0.00亿	0.000%
2026-04-16	37.320	37.940	38.190	37.320	0.720	1.934%	3.57万	0.00亿	0.000%
2026-04-15	37.950	37.220	37.990	37.160	-0.520	-1.378%	2.71万	0.00亿	0.000%
2026-04-14	38.240	37.740	38.400	37.370	0.480	1.288%	2.91万	0.00亿	0.000%
2026-04-13	37.050	37.260	37.550	36.880	0.000	0.000%	2.35万	0.00亿	0.000%
2026-04-10	37.510	37.410	37.860	37.400	0.000	0.000%	2.97万	0.00亿	0.000%
2026-04-09	37.800	37.160	38.000	37.060	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-08	37.000	38.250	38.260	37.000	0.000	0.000%	4.77万	0.00亿	0.000%
2026-04-07	35.820	36.200	36.360	35.680	0.000	0.000%	1.85万	0.00亿	0.000%
2026-04-03	36.550	35.660	36.670	35.540	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-02	37.390	36.370	37.700	36.200	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-01	37.200	37.500	37.560	37.080	0.000	0.000%	3.07万	0.00亿	0.000%