当前位置: 爱股网 > 股票行情 > 德迈仕(301007)股票行情

德迈仕(301007)股票行情

德迈仕(301007)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

德迈仕(301007)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	32.02	33.30	0.86	2.65%	31.57	33.79	23424	7748.13	1.53%	0.00
2026-03-26	33.22	32.44	-0.87	-2.61%	32.39	33.39	16886	5526.14	1.10%	0.00
2026-03-25	32.37	33.31	0.95	2.94%	32.37	33.75	21690	7211.88	1.42%	0.00
2026-03-24	31.80	32.36	1.55	5.03%	30.85	32.48	30879	9820.04	2.02%	0.00
2026-03-23	32.50	30.81	-2.29	-6.92%	30.55	32.65	33191	10455.69	2.17%	0.00
2026-03-20	34.33	33.10	-1.06	-3.10%	33.00	34.50	21510	7222.66	1.41%	0.00
2026-03-19	35.04	34.16	-1.05	-2.98%	33.98	35.20	19904	6844.22	1.30%	0.00
2026-03-18	33.73	35.21	1.48	4.39%	33.52	35.43	30289	10541.32	1.98%	0.00
2026-03-17	34.57	33.73	-0.62	-1.80%	33.64	34.58	17355	5909.41	1.13%	0.00
2026-03-16	34.44	34.35	0.05	0.15%	33.53	34.68	23960	8166.60	1.57%	0.00
2026-03-13	35.13	34.30	-0.98	-2.78%	34.23	35.27	25108	8725.37	1.64%	0.00
2026-03-12	35.61	35.28	-0.30	-0.84%	35.10	36.93	38759	13958.60	2.53%	0.00
2026-03-11	36.20	35.58	-0.54	-1.50%	35.50	36.49	24566	8790.86	1.61%	0.00
2026-03-10	35.80	36.12	0.89	2.53%	35.45	36.21	19625	7048.85	1.28%	0.00
2026-03-09	35.50	35.23	-0.92	-2.54%	34.24	35.74	34542	12040.02	2.26%	0.00
2026-03-06	34.83	36.15	1.32	3.79%	34.60	36.87	32663	11789.30	2.13%	0.00
2026-03-05	35.26	34.83	0.15	0.43%	34.58	35.56	24901	8720.81	1.63%	0.00
2026-03-04	33.80	34.68	0.37	1.08%	33.80	35.43	26794	9322.21	1.75%	0.00
2026-03-03	37.00	34.31	-2.39	-6.51%	34.12	37.08	45169	15955.10	2.95%	0.00
2026-03-02	38.00	36.70	-1.88	-4.87%	36.50	38.29	53471	19929.35	3.49%	0.00
2026-02-27	39.45	38.58	-1.11	-2.80%	38.38	39.71	43133	16756.01	2.82%	0.00
2026-02-26	39.60	39.69	0.10	0.25%	39.01	39.94	33213	13122.16	2.17%	0.00
2026-02-25	37.91	39.59	1.68	4.43%	37.68	39.74	64616	25130.92	4.22%	0.00
2026-02-24	38.06	37.91	0.31	0.82%	37.41	38.38	32333	12230.44	2.11%	0.00
2026-02-13	38.26	37.60	-0.73	-1.90%	37.52	38.38	28433	10798.20	1.86%	0.00
2026-02-12	38.07	38.33	0.34	0.89%	37.93	39.66	45072	17520.02	2.95%	0.00
2026-02-11	38.05	37.99	-0.18	-0.47%	37.82	38.88	19302	7374.37	1.26%	0.00
2026-02-10	37.73	38.17	0.32	0.85%	37.66	38.50	28355	10776.46	1.85%	0.00
2026-02-09	37.59	37.85	0.47	1.26%	37.29	38.09	20318	7659.03	1.33%	0.00
2026-02-06	37.26	37.38	-0.25	-0.66%	37.03	38.01	17239	6476.48	1.13%	0.00
2026-02-05	37.88	37.63	-0.46	-1.21%	37.35	38.43	21446	8081.02	1.40%	0.00
2026-02-04	38.50	38.09	-0.41	-1.06%	37.65	38.58	27342	10390.44	1.79%	0.00
2026-02-03	37.40	38.50	1.48	4.00%	37.07	38.80	34441	13148.74	2.25%	0.00
2026-02-02	37.55	37.02	-0.78	-2.06%	37.01	38.09	31505	11838.66	2.06%	0.00
2026-01-30	37.28	37.80	0.34	0.91%	36.72	38.49	33421	12661.20	2.18%	0.00
2026-01-29	38.19	37.46	-0.73	-1.91%	37.02	38.30	32496	12238.69	2.12%	0.00
2026-01-28	38.38	38.19	-0.53	-1.37%	37.59	38.87	32353	12281.34	2.11%	0.00
2026-01-27	38.68	38.72	-0.07	-0.18%	37.21	38.98	40478	15444.21	2.65%	0.00
2026-01-26	40.50	38.79	-1.80	-4.43%	38.20	40.69	70533	27558.43	4.61%	0.00
2026-01-23	41.34	40.59	-0.78	-1.89%	40.42	41.72	52472	21377.14	3.43%	0.00
2026-01-22	41.94	41.37	-0.38	-0.91%	40.94	41.94	53308	22072.99	3.48%	0.00
2026-01-21	39.06	41.75	1.91	4.79%	39.01	43.12	104114	43396.91	6.81%	0.00
2026-01-20	39.93	39.84	0.29	0.73%	39.06	42.39	92695	37290.62	6.06%	4.00
2026-01-19	41.39	39.55	-1.62	-3.93%	39.22	41.39	99023	39374.67	6.47%	0.00
2026-01-16	36.82	41.17	4.77	13.10%	36.50	42.60	191415	77456.85	12.51%	0.00
2026-01-15	37.00	36.40	-0.58	-1.57%	36.10	37.40	40478	14826.42	2.65%	0.00
2026-01-14	37.30	36.98	-0.38	-1.02%	36.61	38.26	59608	22259.05	3.90%	0.00
2026-01-13	38.64	37.36	-1.58	-4.06%	37.10	38.99	67404	25633.31	4.41%	0.00
2026-01-12	39.94	38.94	-0.33	-0.84%	38.45	39.94	70506	27489.55	4.61%	0.00
2026-01-09	38.79	39.27	0.48	1.24%	38.38	39.70	49798	19448.71	3.25%	0.00
2026-01-08	38.99	38.79	-0.33	-0.84%	38.53	40.25	46999	18430.20	3.07%	0.00
2026-01-07	38.82	39.12	0.00	0.00%	38.44	39.84	45904	17980.04	3.00%	0.00
2026-01-06	39.94	39.12	-0.88	-2.20%	38.65	40.06	61312	24000.99	4.01%	0.00
2026-01-05	40.55	40.00	-0.52	-1.28%	39.50	41.02	62499	24988.27	4.09%	0.00
2025-12-31	38.90	40.52	2.30	6.02%	38.52	41.85	112204	45189.65	7.33%	0.00
2025-12-30	37.81	38.22	0.10	0.26%	37.79	38.55	46410	17745.45	3.03%	0.00
2025-12-29	36.40	38.12	1.61	4.41%	36.30	38.68	82108	31173.11	5.37%	1.00
2025-12-26	37.65	36.51	-1.12	-2.98%	36.41	37.68	32282	11919.84	2.11%	0.00
2025-12-25	36.80	37.63	1.02	2.79%	36.45	37.95	32721	12201.01	2.14%	0.00
2025-12-24	36.84	36.61	-0.18	-0.49%	36.50	37.16	22011	8087.26	1.44%	0.00
2025-12-23	36.66	36.79	-0.11	-0.30%	36.56	37.53	34114	12654.03	2.23%	0.00
2025-12-22	36.34	36.90	0.58	1.60%	36.34	37.69	36501	13490.09	2.39%	0.00
2025-12-19	35.51	36.32	0.81	2.28%	35.35	36.68	24248	8798.62	1.58%	0.00
2025-12-18	35.17	35.51	0.01	0.03%	35.02	36.68	19791	7107.74	1.29%	0.00
2025-12-17	35.15	35.50	0.35	1.00%	34.31	35.77	27034	9477.04	1.77%	0.00
2025-12-16	35.98	35.15	-0.83	-2.31%	34.50	36.25	33841	11922.94	2.21%	0.00
2025-12-15	36.28	35.98	-0.32	-0.88%	35.90	37.16	23074	8398.02	1.51%	0.00
2025-12-12	36.55	36.30	-0.22	-0.60%	35.98	36.76	17283	6296.60	1.13%	0.00
2025-12-11	37.57	36.52	-0.71	-1.91%	36.52	37.57	22375	8257.65	1.46%	0.00
2025-12-10	37.35	37.23	-0.31	-0.83%	36.76	37.53	18163	6743.54	1.19%	0.00
2025-12-09	37.07	37.54	0.10	0.27%	36.50	38.46	30144	11323.13	1.97%	0.00
2025-12-08	37.34	37.44	0.24	0.65%	37.00	37.65	29045	10833.05	1.90%	0.00
2025-12-05	37.30	37.20	-0.31	-0.83%	36.80	37.95	25838	9654.31	1.69%	0.00
2025-12-04	37.99	37.51	-0.37	-0.98%	37.14	38.35	27305	10261.40	1.78%	0.00
2025-12-03	37.30	37.88	0.44	1.18%	37.00	38.36	43884	16600.34	2.87%	0.00
2025-12-02	38.00	37.44	0.06	0.16%	36.70	38.18	39259	14600.43	2.57%	0.00
2025-12-01	36.11	37.38	1.72	4.82%	36.11	38.58	69105	25902.08	4.52%	0.00
2025-11-28	34.62	35.66	1.04	3.00%	34.01	35.79	34592	12127.15	2.26%	0.00
2025-11-27	34.30	34.62	0.33	0.96%	34.09	35.92	37144	13039.72	2.43%	0.00
2025-11-26	34.02	34.29	0.24	0.70%	33.51	34.56	26767	9154.60	1.75%	0.00

深证大盘股票行情在线 K线走势图

德迈仕(301007)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09