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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.58 | 12.67 | 12.48 | 12.59 | +0.08% | 1.05 | 1.70% |
| 2025-07-21 | 12.47 | 12.65 | 12.42 | 12.58 | +0.88% | 0.96 | 1.57% |
| 2025-07-18 | 12.44 | 12.49 | 12.32 | 12.47 | +0.40% | 0.77 | 1.26% |
| 2025-07-17 | 12.29 | 12.44 | 12.28 | 12.42 | +0.89% | 0.85 | 1.40% |
| 2025-07-16 | 12.16 | 12.32 | 12.15 | 12.31 | +0.98% | 0.88 | 1.46% |
| 2025-07-15 | 12.29 | 12.31 | 12.04 | 12.19 | -0.81% | 1.15 | 1.93% |
| 2025-07-14 | 12.33 | 12.37 | 12.26 | 12.29 | -0.32% | 0.90 | 1.49% |
| 2025-07-11 | 12.20 | 12.40 | 12.19 | 12.33 | +0.41% | 1.27 | 2.10% |
| 2025-07-10 | 12.17 | 12.38 | 12.13 | 12.28 | +0.33% | 1.42 | 2.36% |
| 2025-07-09 | 12.01 | 12.59 | 11.95 | 12.24 | +1.92% | 2.44 | 4.06% |
| 2025-07-08 | 11.91 | 12.12 | 11.86 | 12.01 | +0.67% | 0.99 | 1.68% |
| 2025-07-07 | 11.90 | 12.14 | 11.90 | 11.93 | +0.25% | 0.70 | 1.19% |
| 2025-07-04 | 12.01 | 12.12 | 11.88 | 11.90 | -1.08% | 0.70 | 1.18% |
| 2025-07-03 | 11.88 | 12.08 | 11.87 | 12.03 | +1.26% | 0.86 | 1.45% |
| 2025-07-02 | 11.90 | 11.95 | 11.81 | 11.88 | -0.67% | 0.57 | 0.98% |
| 2025-07-01 | 11.90 | 11.99 | 11.85 | 11.96 | +0.50% | 0.66 | 1.13% |
| 2025-06-30 | 11.79 | 11.90 | 11.74 | 11.90 | +0.85% | 0.65 | 1.12% |
| 2025-06-27 | 11.71 | 11.88 | 11.68 | 11.80 | +0.60% | 0.47 | 0.81% |
| 2025-06-26 | 11.78 | 11.87 | 11.69 | 11.73 | -1.10% | 0.66 | 1.14% |
| 2025-06-25 | 11.79 | 11.86 | 11.70 | 11.86 | +0.59% | 0.51 | 0.88% |