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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.59 | 11.78 | 11.30 | 11.45 | -1.70% | 1.17 | 2.06% |
| 2025-05-23 | 11.60 | 11.88 | 11.58 | 11.65 | +0.43% | 0.74 | 1.28% |
| 2025-05-22 | 11.80 | 11.80 | 11.60 | 11.60 | -1.68% | 0.66 | 1.13% |
| 2025-05-21 | 11.93 | 11.95 | 11.80 | 11.80 | -1.08% | 0.52 | 0.88% |
| 2025-05-20 | 11.83 | 11.97 | 11.82 | 11.93 | +0.84% | 0.63 | 1.06% |
| 2025-05-19 | 12.00 | 12.05 | 11.72 | 11.83 | -1.16% | 0.69 | 1.19% |
| 2025-05-16 | 11.79 | 11.98 | 11.70 | 11.97 | +1.43% | 0.85 | 1.44% |
| 2025-05-15 | 11.73 | 11.89 | 11.69 | 11.80 | +0.17% | 0.59 | 1.01% |
| 2025-05-14 | 11.81 | 11.85 | 11.65 | 11.78 | -0.34% | 0.57 | 0.98% |
| 2025-05-13 | 11.82 | 11.87 | 11.71 | 11.82 | +0.76% | 0.73 | 1.26% |
| 2025-05-12 | 11.54 | 11.74 | 11.51 | 11.73 | +1.98% | 0.77 | 1.33% |
| 2025-05-09 | 11.53 | 11.57 | 11.38 | 11.50 | 0.00% | 0.65 | 1.14% |
| 2025-05-08 | 11.42 | 11.58 | 11.38 | 11.50 | +0.69% | 0.62 | 1.09% |
| 2025-05-07 | 11.54 | 11.65 | 11.36 | 11.42 | -0.17% | 0.72 | 1.27% |
| 2025-05-06 | 11.35 | 11.46 | 11.30 | 11.44 | +1.50% | 0.72 | 1.28% |