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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.66 | 10.74 | 10.56 | 10.61 | -0.56% | 0.40 | 0.77% |
| 2026-04-20 | 10.67 | 10.71 | 10.57 | 10.67 | +0.19% | 0.44 | 0.84% |
| 2026-04-17 | 10.83 | 10.84 | 10.61 | 10.65 | -1.93% | 0.75 | 1.43% |
| 2026-04-16 | 10.83 | 10.86 | 10.74 | 10.86 | +0.37% | 0.47 | 0.89% |
| 2026-04-15 | 10.84 | 10.90 | 10.78 | 10.82 | +0.28% | 0.56 | 1.05% |
| 2026-04-14 | 10.87 | 10.87 | 10.66 | 10.79 | 0.00% | 0.52 | 0.97% |
| 2026-04-13 | 10.85 | 10.85 | 10.68 | 10.79 | -0.83% | 0.62 | 1.16% |
| 2026-04-10 | 10.88 | 11.04 | 10.83 | 10.88 | +0.74% | 0.69 | 1.28% |
| 2026-04-09 | 10.99 | 11.11 | 10.78 | 10.80 | -2.17% | 0.73 | 1.36% |
| 2026-04-08 | 10.92 | 11.06 | 10.90 | 11.04 | +2.32% | 0.72 | 1.34% |
| 2026-04-07 | 10.65 | 10.90 | 10.57 | 10.79 | +1.70% | 0.54 | 1.03% |
| 2026-04-03 | 11.00 | 11.03 | 10.58 | 10.61 | -3.81% | 0.68 | 1.29% |
| 2026-04-02 | 11.05 | 11.16 | 10.96 | 11.03 | -0.18% | 0.82 | 1.50% |
| 2026-04-01 | 10.90 | 11.08 | 10.77 | 11.05 | +3.08% | 0.88 | 1.64% |
| 2026-03-31 | 10.89 | 11.01 | 10.70 | 10.72 | -1.65% | 0.53 | 0.99% |
| 2026-03-30 | 10.74 | 10.93 | 10.69 | 10.90 | +0.65% | 0.59 | 1.12% |
| 2026-03-27 | 10.50 | 10.84 | 10.47 | 10.83 | +2.17% | 0.58 | 1.09% |
| 2026-03-26 | 10.72 | 10.82 | 10.56 | 10.60 | -1.21% | 0.56 | 1.07% |
| 2026-03-25 | 10.71 | 10.80 | 10.68 | 10.73 | +0.37% | 0.53 | 1.01% |
| 2026-03-24 | 10.64 | 10.70 | 10.48 | 10.69 | +2.10% | 0.61 | 1.17% |