德迈仕（301007）历史行情

以下为德迈仕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
2026-10-07	31.950	31.520	32.250	31.450	-0.180	-0.568%	175.13万	0.56亿	1.157%
2026-10-06	31.950	31.520	32.250	31.450	-0.180	-0.568%	175.13万	0.56亿	1.157%
2026-10-05	31.950	31.520	32.250	31.450	-0.180	-0.568%	175.13万	0.56亿	1.157%
2026-10-02	31.950	31.520	32.250	31.450	-0.180	-0.568%	175.13万	0.56亿	1.157%
2026-10-01	31.950	31.520	32.250	31.450	-0.180	-0.568%	175.13万	0.56亿	1.157%
2026-09-30	31.950	31.520	32.250	31.450	-0.180	-0.568%	1.75万	0.00亿	0.000%
2026-09-29	30.310	31.700	32.080	30.040	1.300	4.276%	2.36万	0.00亿	0.000%
2026-09-28	32.270	30.400	32.390	30.180	-1.870	-5.795%	2.28万	0.00亿	0.000%
2026-09-27	32.130	32.270	32.650	32.110	-0.050	-0.155%	148.80万	0.48亿	0.983%
2026-09-24	32.130	32.270	32.650	32.110	-0.050	-0.155%	1.49万	0.00亿	0.000%
2026-09-23	32.870	32.320	32.870	31.790	-0.380	-1.162%	1.67万	0.00亿	0.000%
2026-09-22	32.760	32.700	32.790	32.340	0.260	0.801%	2.20万	0.00亿	0.000%
2026-09-21	32.510	32.440	32.820	32.060	-0.080	-0.246%	1.88万	0.00亿	0.000%
2026-09-18	32.160	32.520	32.520	31.820	0.510	1.593%	1.83万	0.00亿	0.000%
2026-09-17	31.050	32.010	32.160	31.050	0.830	2.662%	2.05万	0.00亿	0.000%
2026-09-16	31.000	31.180	31.570	30.820	-0.030	-0.096%	1.98万	0.00亿	0.000%
2026-09-15	32.080	31.210	32.320	31.150	-1.190	-3.673%	3.21万	0.00亿	0.000%
2026-09-14	32.070	32.400	33.580	31.670	0.330	1.029%	3.94万	0.00亿	0.000%
2026-09-11	30.840	32.070	32.380	30.280	1.090	3.518%	4.18万	0.00亿	0.000%
2026-09-10	31.630	30.980	31.980	30.400	-0.680	-2.148%	2.74万	0.00亿	0.000%
2026-09-09	31.850	31.660	32.100	31.360	-0.240	-0.752%	2.76万	0.00亿	0.000%
2026-09-08	31.590	31.900	32.080	31.100	0.460	1.463%	2.89万	0.00亿	0.000%
2026-09-07	31.150	31.440	31.730	30.620	0.640	2.078%	2.12万	0.00亿	0.000%
2026-09-04	30.890	30.800	31.890	30.520	0.180	0.588%	3.11万	0.00亿	0.000%
2026-09-03	31.470	30.620	31.790	30.620	-0.680	-2.173%	3.03万	0.00亿	0.000%
2026-09-02	30.470	31.300	31.480	30.010	0.850	2.791%	3.36万	0.00亿	0.000%
2026-09-01	30.500	30.450	30.600	29.750	0.370	1.230%	2.66万	0.00亿	0.000%
2026-08-31	29.800	30.080	30.680	29.730	0.030	0.100%	2.51万	0.00亿	0.000%
2026-08-28	29.670	30.050	30.360	29.520	0.320	1.076%	3.16万	0.00亿	0.000%
2026-08-27	28.660	29.730	29.920	28.400	0.790	2.730%	3.89万	0.00亿	0.000%
2026-08-26	28.810	28.940	29.900	28.380	-0.110	-0.379%	2.81万	0.00亿	0.000%
2026-08-25	28.930	29.050	29.550	28.600	-0.290	-0.988%	3.78万	0.00亿	0.000%
2026-08-24	27.180	29.340	29.400	26.920	2.180	8.027%	6.64万	0.00亿	0.000%
2026-08-21	26.540	27.160	27.160	26.100	0.330	1.230%	1.95万	0.00亿	0.000%
2026-08-20	26.320	26.830	26.980	25.950	0.830	3.192%	2.64万	0.00亿	0.000%
2026-08-19	28.000	26.000	28.000	25.910	-2.580	-9.027%	5.47万	0.00亿	0.000%
2026-08-18	29.100	28.580	29.280	28.260	-0.590	-2.023%	4.15万	0.00亿	0.000%
2026-08-17	28.890	29.170	29.290	28.330	0.280	0.969%	3.09万	0.00亿	0.000%
2026-08-14	28.650	28.890	29.040	28.310	0.190	0.662%	2.92万	0.00亿	0.000%
2026-08-13	29.470	28.700	29.560	28.640	-0.770	-2.613%	4.17万	0.00亿	0.000%
2026-08-12	28.860	29.470	30.330	28.260	0.520	1.796%	5.98万	0.00亿	0.000%
2026-08-11	29.200	28.950	29.480	28.420	-0.870	-2.918%	5.65万	0.00亿	0.000%
2026-08-10	33.590	29.820	33.590	29.580	-4.450	-12.985%	11.47万	0.00亿	0.000%
2026-08-07	33.450	34.270	34.290	32.660	0.490	1.451%	7.52万	0.00亿	0.000%
2026-08-06	28.200	33.780	34.000	28.200	4.880	16.886%	12.13万	0.00亿	0.000%
2026-08-05	27.490	28.900	29.590	27.490	1.460	5.321%	5.48万	0.00亿	0.000%
2026-08-04	27.010	27.440	27.440	26.510	0.510	1.894%	1.67万	0.00亿	0.000%
2026-08-03	27.000	26.930	27.680	26.750	-0.320	-1.174%	2.45万	0.00亿	0.000%
2026-07-31	25.580	27.250	28.090	25.560	2.230	8.913%	5.89万	0.00亿	0.000%
2026-07-30	27.000	25.020	27.010	24.980	-2.110	-7.777%	4.55万	0.00亿	0.000%
2026-07-29	26.450	27.130	27.480	26.450	0.280	1.043%	4.18万	0.00亿	0.000%
2026-07-28	25.850	26.850	27.180	25.540	0.770	2.952%	4.74万	0.00亿	0.000%
2026-07-27	25.220	26.080	26.370	25.110	0.860	3.410%	2.46万	0.00亿	0.000%
2026-07-24	25.550	25.220	25.850	24.900	-0.580	-2.248%	1.60万	0.00亿	0.000%
2026-07-23	25.240	25.800	25.920	24.880	0.300	1.176%	2.07万	0.00亿	0.000%
2026-07-22	25.140	25.500	26.460	24.970	0.360	1.432%	3.80万	0.00亿	0.000%
2026-07-21	24.800	25.140	26.550	22.370	0.340	1.371%	6.39万	0.00亿	0.000%
2026-07-20	28.760	24.800	29.230	24.280	-4.010	-13.919%	8.41万	0.00亿	0.000%
2026-07-17	29.200	28.810	30.860	28.600	-0.460	-1.572%	6.43万	0.00亿	0.000%
2026-07-16	28.670	29.270	29.550	27.800	0.600	2.093%	4.85万	0.00亿	0.000%
2026-07-15	28.960	28.670	29.500	28.260	-0.190	-0.658%	2.08万	0.00亿	0.000%
2026-07-14	28.580	28.860	29.600	28.120	0.260	0.909%	3.59万	0.00亿	0.000%
2026-07-13	30.510	28.600	30.620	28.460	-2.200	-7.143%	4.43万	0.00亿	0.000%
2026-07-10	30.400	30.800	32.200	30.100	0.330	1.083%	3.52万	0.00亿	0.000%
2026-07-09	30.800	30.470	31.310	29.610	-0.490	-1.583%	4.08万	0.00亿	0.000%
2026-07-08	32.300	30.960	32.890	30.800	-1.430	-4.415%	3.69万	0.00亿	0.000%
2026-07-07	34.840	32.390	35.370	32.310	-2.540	-7.272%	4.87万	0.00亿	0.000%
2026-07-06	36.670	34.930	37.320	34.880	-2.570	-6.853%	5.22万	0.00亿	0.000%
2026-07-03	34.500	37.500	38.100	34.370	3.030	8.790%	10.21万	0.00亿	0.000%
2026-07-02	33.550	34.470	36.400	33.000	1.010	3.019%	7.71万	0.00亿	0.000%
2026-07-01	30.600	33.460	34.850	30.550	2.860	9.346%	6.57万	0.00亿	0.000%
2026-06-30	30.480	30.600	31.240	30.010	0.310	1.023%	2.11万	0.00亿	0.000%
2026-06-29	31.150	30.290	31.150	29.020	-0.240	-0.786%	3.72万	0.00亿	0.000%
2026-06-26	31.800	30.530	32.030	30.500	-1.510	-4.713%	4.10万	0.00亿	0.000%
2026-06-25	33.530	32.040	33.790	31.800	-1.190	-3.581%	3.66万	0.00亿	0.000%
2026-06-24	33.210	33.230	33.750	32.910	-0.560	-1.657%	2.50万	0.00亿	0.000%
2026-06-23	33.380	33.790	34.080	32.800	0.470	1.411%	4.60万	0.00亿	0.000%
2026-06-22	34.000	33.320	34.500	31.850	-1.130	-3.280%	6.22万	0.00亿	0.000%
2026-06-18	34.020	34.450	34.800	33.520	0.230	0.672%	3.75万	0.00亿	0.000%
2026-06-17	34.230	34.220	35.420	33.820	-0.260	-0.754%	4.05万	0.00亿	0.000%
2026-06-16	34.530	34.480	35.100	33.680	-0.350	-1.005%	4.48万	0.00亿	0.000%
2026-06-15	32.500	34.830	34.870	32.490	2.340	7.202%	4.37万	0.00亿	0.000%
2026-06-12	32.730	32.490	33.200	32.250	0.200	0.619%	2.00万	0.00亿	0.000%
2026-06-11	32.910	32.290	33.380	31.600	-0.620	-1.884%	2.42万	0.00亿	0.000%
2026-06-10	33.160	32.910	33.670	32.390	-0.640	-1.908%	2.48万	0.00亿	0.000%
2026-06-09	33.130	33.550	33.740	32.650	0.690	2.100%	2.37万	0.00亿	0.000%
2026-06-08	33.800	32.860	34.270	32.400	-1.651	-4.784%	4.38万	0.00亿	0.000%
2026-06-05	34.031	34.511	35.481	32.461	0.530	1.560%	5.11万	0.00亿	0.000%
2026-06-04	33.911	33.981	35.591	33.431	0.070	0.206%	4.72万	0.00亿	0.000%
2026-06-03	34.821	33.911	34.861	33.461	-0.910	-2.613%	4.04万	0.00亿	0.000%
2026-06-02	34.131	34.821	34.821	33.141	0.740	2.171%	4.07万	0.00亿	0.000%
2026-06-01	34.841	34.081	34.931	33.711	-0.410	-1.189%	3.50万	0.00亿	0.000%
2026-05-29	37.591	34.491	37.691	34.231	-3.170	-8.417%	5.67万	0.00亿	0.000%
2026-05-28	37.291	37.661	38.121	36.411	0.400	1.074%	4.39万	0.00亿	0.000%
2026-05-27	38.951	37.261	39.401	37.111	-2.060	-5.239%	5.34万	0.00亿	0.000%
2026-05-26	41.341	39.321	41.811	38.011	-1.670	-4.074%	6.75万	0.00亿	0.000%
2026-05-25	41.461	40.991	42.261	40.291	-0.440	-1.062%	6.18万	0.00亿	0.000%
2026-05-22	41.221	41.431	42.151	41.041	0.330	0.803%	4.88万	0.00亿	0.000%
2026-05-21	41.811	41.101	43.901	40.921	-0.640	-1.533%	6.93万	0.00亿	0.000%
2026-05-20	42.801	41.741	43.061	41.341	-1.320	-3.065%	6.16万	0.00亿	0.000%
2026-05-19	43.231	43.061	44.811	42.581	-0.130	-0.301%	4.95万	0.00亿	0.000%
2026-05-18	44.431	43.191	44.431	42.841	-1.240	-2.791%	7.58万	0.00亿	0.000%
2026-05-15	42.371	44.431	45.921	41.601	1.710	4.003%	10.02万	0.00亿	0.000%
2026-05-14	40.171	42.721	43.671	39.571	2.540	6.321%	10.87万	0.00亿	0.000%
2026-05-13	40.281	40.181	40.831	39.431	-0.250	-0.618%	5.02万	0.00亿	0.000%
2026-05-12	38.861	40.431	41.881	38.861	1.620	4.174%	10.19万	0.00亿	0.000%
2026-05-11	37.341	38.811	38.931	37.131	1.230	3.273%	6.42万	0.00亿	0.000%
2026-05-08	37.721	37.581	37.891	36.951	0.660	1.788%	4.85万	0.00亿	0.000%
2026-05-07	36.181	36.921	38.591	36.051	0.870	2.413%	6.35万	0.00亿	0.000%
2026-05-06	36.321	36.051	36.511	35.661	0.020	0.056%	3.79万	0.00亿	0.000%
2026-04-30	35.341	36.031	36.261	35.341	0.500	1.407%	2.32万	0.00亿	0.000%
2026-04-29	34.931	35.531	36.041	34.331	1.040	3.015%	4.15万	0.00亿	0.000%
2026-04-28	36.331	34.491	36.331	34.441	-1.740	-4.803%	4.81万	0.00亿	0.000%
2026-04-27	36.041	36.231	36.741	35.731	0.050	0.138%	3.45万	0.00亿	0.000%
2026-04-24	35.421	36.181	36.411	35.111	0.280	0.780%	3.51万	0.00亿	0.000%
2026-04-23	35.761	35.901	37.391	35.021	0.140	0.391%	6.33万	0.00亿	0.000%
2026-04-22	35.261	35.761	35.981	34.681	0.550	1.562%	3.35万	0.00亿	0.000%
2026-04-21	35.001	35.211	36.081	34.831	-0.070	-0.198%	2.88万	0.00亿	0.000%
2026-04-20	35.171	35.281	35.361	34.491	0.120	0.341%	2.91万	0.00亿	0.000%
2026-04-17	34.941	35.161	35.331	34.231	0.080	0.228%	3.30万	0.00亿	0.000%
2026-04-16	35.311	35.081	35.671	34.761	-0.060	-0.171%	2.85万	0.00亿	0.000%
2026-04-15	35.931	35.141	36.381	35.031	-0.320	-0.902%	2.82万	0.00亿	0.000%
2026-04-14	35.531	35.461	36.031	35.131	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-13	36.131	35.461	36.211	35.191	-1.030	-2.823%	3.02万	0.00亿	0.000%
2026-04-10	35.861	36.491	37.281	35.661	0.840	2.356%	3.19万	0.00亿	0.000%
2026-04-09	35.441	35.651	35.911	34.931	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-08	34.441	35.581	35.631	34.441	0.000	0.000%	3.90万	0.00亿	0.000%
2026-04-07	33.981	33.771	34.231	33.441	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-03	34.011	33.961	34.931	33.541	0.000	0.000%	3.00万	0.00亿	0.000%
2026-04-02	34.251	33.731	35.031	33.611	0.000	0.000%	2.73万	0.00亿	0.000%
2026-04-01	33.731	34.461	35.931	33.731	0.000	0.000%	4.17万	0.00亿	0.000%