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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.65 | 11.72 | 11.60 | 11.67 | +0.34% | 0.53 | 0.92% |
| 2025-10-21 | 11.53 | 11.65 | 11.49 | 11.63 | +1.04% | 0.54 | 0.95% |
| 2025-10-20 | 11.49 | 11.58 | 11.43 | 11.51 | +0.35% | 0.43 | 0.76% |
| 2025-10-17 | 11.60 | 11.65 | 11.45 | 11.47 | -1.04% | 0.65 | 1.14% |
| 2025-10-16 | 11.60 | 11.64 | 11.53 | 11.59 | -0.09% | 0.54 | 0.95% |
| 2025-10-15 | 11.45 | 11.62 | 11.41 | 11.60 | +1.58% | 0.65 | 1.15% |
| 2025-10-14 | 11.43 | 11.56 | 11.39 | 11.42 | -0.09% | 0.64 | 1.14% |
| 2025-10-13 | 11.40 | 11.46 | 11.23 | 11.43 | -1.38% | 0.66 | 1.19% |
| 2025-10-10 | 11.52 | 11.60 | 11.49 | 11.59 | +0.43% | 0.62 | 1.08% |
| 2025-10-09 | 11.69 | 11.69 | 11.49 | 11.54 | -0.77% | 0.79 | 1.38% |
| 2025-09-30 | 11.59 | 11.68 | 11.54 | 11.63 | +0.17% | 0.44 | 0.77% |
| 2025-09-29 | 11.58 | 11.64 | 11.41 | 11.61 | +0.35% | 0.61 | 1.07% |
| 2025-09-26 | 11.62 | 11.66 | 11.45 | 11.57 | -0.52% | 0.41 | 0.72% |
| 2025-09-25 | 11.71 | 11.75 | 11.58 | 11.63 | -0.68% | 0.59 | 1.03% |
| 2025-09-24 | 11.57 | 11.72 | 11.56 | 11.71 | +0.60% | 0.59 | 1.03% |
| 2025-09-23 | 11.80 | 11.80 | 11.42 | 11.64 | -1.27% | 0.88 | 1.55% |
| 2025-09-22 | 11.81 | 11.89 | 11.69 | 11.79 | +0.08% | 0.65 | 1.13% |
| 2025-09-19 | 11.91 | 12.02 | 11.77 | 11.78 | -1.26% | 0.80 | 1.38% |
| 2025-09-18 | 12.08 | 12.18 | 11.87 | 11.93 | -1.32% | 1.13 | 1.91% |
| 2025-09-17 | 12.19 | 12.24 | 12.07 | 12.09 | -0.82% | 0.74 | 1.24% |