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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.19 | 12.22 | 12.08 | 12.19 | +0.08% | 0.50 | 0.84% |
| 2025-09-15 | 12.25 | 12.30 | 12.15 | 12.18 | -0.65% | 0.43 | 0.72% |
| 2025-09-12 | 12.31 | 12.40 | 12.18 | 12.26 | -0.16% | 0.75 | 1.24% |
| 2025-09-11 | 12.21 | 12.30 | 12.02 | 12.28 | +0.49% | 0.68 | 1.14% |
| 2025-09-10 | 12.22 | 12.34 | 12.20 | 12.22 | -0.41% | 0.57 | 0.95% |
| 2025-09-09 | 12.44 | 12.48 | 12.19 | 12.27 | -1.60% | 0.78 | 1.30% |
| 2025-09-08 | 12.15 | 12.52 | 12.14 | 12.47 | +2.47% | 1.40 | 2.31% |
| 2025-09-05 | 12.03 | 12.18 | 11.92 | 12.17 | +1.25% | 0.74 | 1.23% |
| 2025-09-04 | 12.00 | 12.14 | 11.89 | 12.02 | +0.50% | 0.88 | 1.48% |
| 2025-09-03 | 12.17 | 12.24 | 11.95 | 11.96 | -1.89% | 0.82 | 1.38% |
| 2025-09-02 | 12.34 | 12.35 | 12.02 | 12.19 | -1.14% | 1.08 | 1.78% |
| 2025-09-01 | 12.21 | 12.34 | 12.20 | 12.33 | +0.57% | 0.88 | 1.44% |
| 2025-08-29 | 12.39 | 12.41 | 12.22 | 12.26 | -1.05% | 1.08 | 1.78% |
| 2025-08-28 | 12.44 | 12.56 | 12.09 | 12.39 | -1.04% | 1.65 | 2.70% |
| 2025-08-27 | 12.91 | 12.98 | 12.50 | 12.52 | -3.02% | 1.89 | 2.99% |
| 2025-08-26 | 12.92 | 12.99 | 12.83 | 12.91 | -0.15% | 1.16 | 1.82% |
| 2025-08-25 | 12.86 | 12.98 | 12.81 | 12.93 | +0.86% | 1.63 | 2.55% |
| 2025-08-22 | 12.82 | 12.86 | 12.69 | 12.82 | -0.16% | 1.29 | 2.05% |
| 2025-08-21 | 12.85 | 12.92 | 12.77 | 12.84 | +0.31% | 1.19 | 1.87% |
| 2025-08-20 | 12.82 | 12.83 | 12.63 | 12.80 | -0.08% | 1.27 | 2.02% |