迈克生物 sz.300463
9.85
-0.30%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.89 | 9.92 | 9.74 | 9.85 | -0.30% | 0.68 | 1.41% |
| 2026-05-21 | 10.20 | 10.27 | 9.86 | 9.88 | -3.14% | 1.28 | 2.59% |
| 2026-05-20 | 10.27 | 10.28 | 10.09 | 10.20 | -1.16% | 0.60 | 1.19% |
| 2026-05-19 | 10.22 | 10.37 | 10.22 | 10.32 | +0.58% | 0.47 | 0.93% |
| 2026-05-18 | 10.35 | 10.37 | 10.16 | 10.26 | -0.77% | 0.62 | 1.23% |
| 2026-05-15 | 10.51 | 10.58 | 10.25 | 10.34 | -1.62% | 0.98 | 1.93% |
| 2026-05-14 | 10.75 | 10.75 | 10.50 | 10.51 | -2.32% | 0.84 | 1.61% |
| 2026-05-13 | 10.86 | 10.89 | 10.71 | 10.76 | -0.83% | 0.76 | 1.44% |
| 2026-05-12 | 11.11 | 11.12 | 10.80 | 10.85 | -3.30% | 1.32 | 2.46% |
| 2026-05-11 | 10.83 | 11.34 | 10.72 | 11.22 | +4.66% | 2.45 | 4.50% |
| 2026-05-08 | 10.46 | 10.78 | 10.43 | 10.72 | +2.58% | 1.09 | 2.07% |
| 2026-05-07 | 10.55 | 10.59 | 10.44 | 10.45 | -0.85% | 0.51 | 0.99% |
| 2026-05-06 | 10.52 | 10.58 | 10.49 | 10.54 | +0.48% | 0.72 | 1.39% |
| 2026-04-30 | 10.64 | 10.64 | 10.44 | 10.49 | -0.94% | 0.59 | 1.14% |
| 2026-04-29 | 10.37 | 10.60 | 10.34 | 10.59 | +1.53% | 0.72 | 1.39% |
| 2026-04-28 | 10.40 | 10.58 | 10.37 | 10.43 | +0.29% | 0.59 | 1.15% |
| 2026-04-27 | 10.39 | 10.45 | 10.29 | 10.40 | +0.10% | 0.47 | 0.91% |
| 2026-04-24 | 10.50 | 10.54 | 10.39 | 10.39 | -1.24% | 0.63 | 1.23% |
| 2026-04-23 | 10.61 | 10.63 | 10.45 | 10.52 | -0.94% | 0.54 | 1.05% |
| 2026-04-22 | 10.58 | 10.64 | 10.55 | 10.62 | +0.09% | 0.36 | 0.70% |