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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.66 | 11.80 | 11.60 | 11.79 | +1.20% | 0.51 | 0.89% |
| 2025-06-23 | 11.42 | 11.68 | 11.37 | 11.65 | +1.57% | 0.55 | 0.97% |
| 2025-06-20 | 11.42 | 11.50 | 11.40 | 11.47 | +0.44% | 0.42 | 0.75% |
| 2025-06-19 | 11.59 | 11.62 | 11.38 | 11.42 | -1.55% | 0.59 | 1.04% |
| 2025-06-18 | 11.82 | 11.82 | 11.54 | 11.60 | -2.11% | 0.74 | 1.29% |
| 2025-06-17 | 11.71 | 12.10 | 11.71 | 11.85 | +1.54% | 1.04 | 1.77% |
| 2025-06-16 | 11.68 | 11.74 | 11.63 | 11.67 | +0.17% | 0.49 | 0.86% |
| 2025-06-13 | 11.92 | 12.05 | 11.64 | 11.65 | -2.59% | 0.94 | 1.62% |
| 2025-06-12 | 11.93 | 11.99 | 11.86 | 11.96 | -0.17% | 0.53 | 0.90% |
| 2025-06-11 | 12.01 | 12.13 | 11.97 | 11.98 | -0.25% | 0.56 | 0.94% |
| 2025-06-10 | 12.07 | 12.16 | 11.87 | 12.01 | -0.58% | 0.86 | 1.45% |
| 2025-06-09 | 11.92 | 12.17 | 11.91 | 12.08 | +1.09% | 0.82 | 1.38% |
| 2025-06-06 | 11.99 | 12.04 | 11.88 | 11.95 | -0.42% | 0.38 | 0.64% |
| 2025-06-05 | 12.09 | 12.16 | 11.94 | 12.00 | -0.91% | 0.64 | 1.09% |
| 2025-06-04 | 11.98 | 12.17 | 11.93 | 12.11 | +1.17% | 0.92 | 1.55% |
| 2025-06-03 | 11.79 | 12.00 | 11.75 | 11.97 | +1.27% | 0.73 | 1.25% |
| 2025-05-30 | 11.78 | 11.92 | 11.74 | 11.82 | +0.08% | 0.73 | 1.26% |
| 2025-05-29 | 11.48 | 11.84 | 11.48 | 11.81 | +2.87% | 0.75 | 1.31% |
| 2025-05-28 | 11.58 | 11.63 | 11.45 | 11.48 | -0.61% | 0.43 | 0.76% |
| 2025-05-27 | 11.43 | 11.59 | 11.33 | 11.55 | +0.87% | 0.57 | 0.99% |