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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.93 | 11.98 | 11.72 | 11.75 | -1.59% | 0.67 | 1.15% |
| 2025-11-18 | 12.03 | 12.07 | 11.88 | 11.94 | -0.83% | 0.67 | 1.13% |
| 2025-11-17 | 12.18 | 12.20 | 12.01 | 12.04 | -1.31% | 0.73 | 1.23% |
| 2025-11-14 | 12.11 | 12.31 | 12.11 | 12.20 | +0.33% | 0.87 | 1.44% |
| 2025-11-13 | 12.08 | 12.21 | 11.96 | 12.16 | +0.83% | 0.77 | 1.29% |
| 2025-11-12 | 12.07 | 12.15 | 12.02 | 12.06 | +0.17% | 0.75 | 1.26% |
| 2025-11-11 | 12.02 | 12.07 | 11.93 | 12.04 | +0.33% | 0.54 | 0.91% |
| 2025-11-10 | 11.92 | 12.02 | 11.88 | 12.00 | +0.93% | 0.57 | 0.97% |
| 2025-11-07 | 11.80 | 11.93 | 11.78 | 11.89 | +0.34% | 0.43 | 0.74% |
| 2025-11-06 | 11.89 | 11.90 | 11.79 | 11.85 | -0.25% | 0.50 | 0.86% |
| 2025-11-05 | 11.71 | 11.92 | 11.69 | 11.88 | +1.02% | 0.76 | 1.31% |
| 2025-11-04 | 11.78 | 11.80 | 11.68 | 11.76 | 0.00% | 0.61 | 1.06% |
| 2025-11-03 | 11.77 | 11.80 | 11.66 | 11.76 | +0.51% | 0.57 | 0.99% |
| 2025-10-31 | 11.50 | 11.72 | 11.47 | 11.70 | +1.92% | 0.76 | 1.33% |
| 2025-10-30 | 11.53 | 11.59 | 11.47 | 11.48 | -0.43% | 0.56 | 0.99% |
| 2025-10-29 | 11.60 | 11.63 | 11.47 | 11.53 | -0.60% | 0.61 | 1.08% |
| 2025-10-28 | 11.64 | 11.70 | 11.56 | 11.60 | -0.34% | 0.57 | 1.00% |
| 2025-10-27 | 11.66 | 11.70 | 11.55 | 11.64 | -0.43% | 0.69 | 1.21% |
| 2025-10-24 | 11.72 | 11.82 | 11.68 | 11.69 | -0.17% | 0.55 | 0.95% |
| 2025-10-23 | 11.70 | 11.72 | 11.60 | 11.71 | +0.34% | 0.52 | 0.91% |