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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.25 | 11.33 | 11.11 | 11.31 | +0.44% | 0.49 | 0.88% |
| 2025-12-16 | 11.18 | 11.27 | 11.11 | 11.26 | +0.63% | 0.41 | 0.75% |
| 2025-12-15 | 11.16 | 11.24 | 11.08 | 11.19 | -0.18% | 0.36 | 0.66% |
| 2025-12-12 | 11.23 | 11.26 | 11.12 | 11.21 | 0.00% | 0.50 | 0.91% |
| 2025-12-11 | 11.34 | 11.37 | 11.16 | 11.21 | -1.15% | 0.53 | 0.96% |
| 2025-12-10 | 11.33 | 11.38 | 11.25 | 11.34 | 0.00% | 0.47 | 0.85% |
| 2025-12-09 | 11.42 | 11.48 | 11.34 | 11.34 | -0.96% | 0.40 | 0.72% |
| 2025-12-08 | 11.50 | 11.56 | 11.43 | 11.45 | -0.26% | 0.61 | 1.08% |
| 2025-12-05 | 11.38 | 11.51 | 11.23 | 11.48 | +0.79% | 0.53 | 0.95% |
| 2025-12-04 | 11.46 | 11.46 | 11.29 | 11.39 | -0.35% | 0.47 | 0.85% |
| 2025-12-03 | 11.51 | 11.54 | 11.39 | 11.43 | -0.61% | 0.48 | 0.85% |
| 2025-12-02 | 11.58 | 11.58 | 11.45 | 11.50 | -0.35% | 0.38 | 0.66% |
| 2025-12-01 | 11.54 | 11.66 | 11.48 | 11.54 | +0.52% | 0.60 | 1.05% |
| 2025-11-28 | 11.43 | 11.49 | 11.37 | 11.48 | +0.44% | 0.42 | 0.74% |
| 2025-11-27 | 11.46 | 11.52 | 11.39 | 11.43 | -0.44% | 0.50 | 0.89% |
| 2025-11-26 | 11.52 | 11.74 | 11.47 | 11.48 | -0.26% | 0.65 | 1.14% |
| 2025-11-25 | 11.48 | 11.59 | 11.40 | 11.51 | +0.52% | 0.50 | 0.89% |
| 2025-11-24 | 11.35 | 11.46 | 11.32 | 11.45 | +1.24% | 0.55 | 0.99% |
| 2025-11-21 | 11.65 | 11.78 | 11.31 | 11.31 | -3.42% | 1.00 | 1.77% |
| 2025-11-20 | 11.79 | 11.83 | 11.66 | 11.71 | -0.34% | 0.53 | 0.92% |