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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.79 | 11.85 | 11.68 | 11.69 | -1.10% | 0.91 | 1.56% |
| 2026-02-12 | 11.99 | 11.99 | 11.78 | 11.82 | -1.17% | 1.16 | 2.00% |
| 2026-02-11 | 12.02 | 12.06 | 11.95 | 11.96 | -0.50% | 0.80 | 1.36% |
| 2026-02-10 | 12.08 | 12.11 | 12.01 | 12.02 | -0.66% | 0.94 | 1.59% |
| 2026-02-09 | 12.10 | 12.14 | 12.03 | 12.10 | +0.58% | 1.18 | 1.99% |
| 2026-02-06 | 11.95 | 12.19 | 11.92 | 12.03 | +0.33% | 1.44 | 2.43% |
| 2026-02-05 | 12.07 | 12.14 | 11.98 | 11.99 | -1.32% | 1.18 | 1.98% |
| 2026-02-04 | 12.00 | 12.15 | 11.90 | 12.15 | +0.83% | 1.58 | 2.67% |
| 2026-02-03 | 12.00 | 12.05 | 11.92 | 12.05 | +1.09% | 1.55 | 2.63% |
| 2026-02-02 | 11.96 | 12.14 | 11.88 | 11.92 | -1.81% | 2.06 | 3.49% |
| 2026-01-30 | 12.28 | 12.46 | 12.03 | 12.14 | -1.22% | 2.74 | 4.56% |
| 2026-01-29 | 12.50 | 12.55 | 12.21 | 12.29 | -3.61% | 4.57 | 7.52% |
| 2026-01-28 | 12.94 | 13.36 | 12.66 | 12.75 | -4.14% | 6.66 | 10.49% |
| 2026-01-27 | 13.45 | 13.50 | 12.85 | 13.30 | -6.34% | 11.02 | 17.00% |
| 2026-01-26 | 13.20 | 14.20 | 12.78 | 14.20 | +20.03% | 11.68 | 17.51% |
| 2026-01-23 | 11.66 | 11.85 | 11.65 | 11.83 | +1.46% | 0.90 | 1.55% |
| 2026-01-22 | 11.66 | 11.71 | 11.60 | 11.66 | 0.00% | 0.65 | 1.13% |
| 2026-01-21 | 11.64 | 11.75 | 11.57 | 11.66 | 0.00% | 0.75 | 1.30% |
| 2026-01-20 | 11.70 | 11.74 | 11.61 | 11.66 | -0.26% | 0.60 | 1.04% |
| 2026-01-19 | 11.59 | 11.77 | 11.57 | 11.69 | +0.60% | 0.74 | 1.29% |