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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.86 | 11.89 | 11.57 | 11.62 | -1.61% | 1.08 | 1.88% |
| 2026-01-15 | 11.90 | 11.97 | 11.77 | 11.81 | -1.17% | 0.89 | 1.52% |
| 2026-01-14 | 11.95 | 12.27 | 11.77 | 11.95 | 0.00% | 1.78 | 3.00% |
| 2026-01-13 | 11.91 | 12.22 | 11.82 | 11.95 | +0.34% | 1.89 | 3.18% |
| 2026-01-12 | 11.77 | 11.95 | 11.74 | 11.91 | +1.19% | 1.14 | 1.95% |
| 2026-01-09 | 11.55 | 11.77 | 11.50 | 11.77 | +2.08% | 1.01 | 1.75% |
| 2026-01-08 | 11.42 | 11.59 | 11.40 | 11.53 | +1.05% | 0.65 | 1.15% |
| 2026-01-07 | 11.55 | 11.55 | 11.40 | 11.41 | -1.13% | 0.72 | 1.28% |
| 2026-01-06 | 11.54 | 11.63 | 11.50 | 11.54 | +0.35% | 0.80 | 1.40% |
| 2026-01-05 | 11.24 | 11.55 | 11.22 | 11.50 | +2.77% | 1.13 | 2.01% |
| 2025-12-31 | 11.23 | 11.29 | 11.13 | 11.19 | -0.18% | 0.48 | 0.87% |
| 2025-12-30 | 11.34 | 11.35 | 11.18 | 11.21 | -1.15% | 0.55 | 0.99% |
| 2025-12-29 | 11.46 | 11.48 | 11.32 | 11.34 | -1.13% | 0.43 | 0.77% |
| 2025-12-26 | 11.54 | 11.56 | 11.42 | 11.47 | -0.17% | 0.33 | 0.58% |
| 2025-12-25 | 11.56 | 11.57 | 11.47 | 11.49 | -0.43% | 0.40 | 0.71% |
| 2025-12-24 | 11.59 | 11.59 | 11.44 | 11.54 | +0.61% | 0.42 | 0.74% |
| 2025-12-23 | 11.48 | 11.57 | 11.43 | 11.47 | -0.17% | 0.36 | 0.63% |
| 2025-12-22 | 11.50 | 11.61 | 11.41 | 11.49 | +0.09% | 0.53 | 0.94% |
| 2025-12-19 | 11.44 | 11.53 | 11.37 | 11.48 | +0.26% | 0.41 | 0.73% |
| 2025-12-18 | 11.29 | 11.47 | 11.23 | 11.45 | +1.24% | 0.53 | 0.95% |