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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.74 | 13.01 | 12.63 | 12.81 | +1.18% | 1.85 | 2.90% |
| 2025-08-18 | 12.64 | 12.83 | 12.58 | 12.66 | +0.48% | 1.22 | 1.94% |
| 2025-08-15 | 12.41 | 12.62 | 12.36 | 12.60 | +1.78% | 0.98 | 1.58% |
| 2025-08-14 | 12.65 | 12.69 | 12.36 | 12.38 | -2.06% | 1.14 | 1.84% |
| 2025-08-13 | 12.69 | 12.75 | 12.50 | 12.64 | -0.32% | 1.29 | 2.06% |
| 2025-08-12 | 12.75 | 12.93 | 12.65 | 12.68 | -0.63% | 1.29 | 2.03% |
| 2025-08-11 | 12.60 | 12.80 | 12.58 | 12.76 | +1.35% | 1.21 | 1.92% |
| 2025-08-08 | 12.60 | 12.87 | 12.44 | 12.59 | -0.24% | 1.71 | 2.72% |
| 2025-08-07 | 12.52 | 12.97 | 12.50 | 12.62 | +0.80% | 1.86 | 2.95% |
| 2025-08-06 | 12.68 | 12.79 | 12.46 | 12.52 | -1.57% | 1.48 | 2.38% |
| 2025-08-05 | 12.74 | 12.88 | 12.57 | 12.72 | -0.16% | 1.27 | 2.02% |
| 2025-08-04 | 12.74 | 12.78 | 12.45 | 12.74 | -0.39% | 1.64 | 2.63% |
| 2025-08-01 | 12.60 | 12.98 | 12.57 | 12.79 | -0.23% | 1.52 | 2.39% |
| 2025-07-31 | 12.89 | 13.02 | 12.78 | 12.82 | -0.93% | 1.42 | 2.24% |
| 2025-07-30 | 13.06 | 13.17 | 12.82 | 12.94 | -1.15% | 1.78 | 2.79% |
| 2025-07-29 | 13.03 | 13.10 | 12.81 | 13.09 | +0.54% | 1.54 | 2.42% |
| 2025-07-28 | 13.10 | 13.23 | 13.00 | 13.02 | -0.61% | 1.53 | 2.38% |
| 2025-07-25 | 12.97 | 13.31 | 12.88 | 13.10 | +0.92% | 2.30 | 3.57% |
| 2025-07-24 | 12.70 | 13.08 | 12.62 | 12.98 | +3.02% | 2.72 | 4.30% |
| 2025-07-23 | 12.58 | 12.76 | 12.52 | 12.60 | +0.08% | 1.26 | 2.02% |