迈为股份 sz.300751
285.19
+3.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 273.86 | 289.71 | 273.01 | 285.19 | +3.01% | 32.18 | 5.88% |
| 2026-05-21 | 277.49 | 291.08 | 271.60 | 276.85 | +0.77% | 39.68 | 7.28% |
| 2026-05-20 | 268.66 | 279.00 | 268.02 | 274.74 | +2.26% | 30.70 | 5.82% |
| 2026-05-19 | 257.55 | 271.79 | 246.00 | 268.66 | +5.62% | 34.57 | 6.98% |
| 2026-05-18 | 261.55 | 268.85 | 251.86 | 254.37 | -2.22% | 27.22 | 5.45% |
| 2026-05-15 | 265.20 | 267.90 | 248.16 | 260.14 | -4.68% | 36.06 | 7.27% |
| 2026-05-14 | 275.00 | 289.90 | 272.90 | 272.91 | +0.19% | 42.66 | 7.87% |
| 2026-05-13 | 275.81 | 279.88 | 260.00 | 272.38 | -1.24% | 40.94 | 7.95% |
| 2026-05-12 | 297.03 | 299.68 | 270.18 | 275.80 | -3.53% | 36.22 | 6.73% |
| 2026-05-11 | 274.00 | 295.66 | 274.00 | 285.88 | +6.07% | 39.45 | 7.14% |
| 2026-05-08 | 263.12 | 272.52 | 257.06 | 269.51 | +1.98% | 32.95 | 6.40% |
| 2026-05-07 | 254.41 | 273.66 | 254.03 | 264.28 | +7.00% | 41.94 | 8.14% |
| 2026-05-06 | 237.06 | 252.88 | 237.06 | 247.00 | +3.40% | 32.94 | 6.90% |
| 2026-04-30 | 222.22 | 240.32 | 219.46 | 238.88 | +7.91% | 28.38 | 6.35% |
| 2026-04-29 | 218.98 | 224.50 | 214.50 | 221.36 | -0.73% | 21.28 | 5.03% |
| 2026-04-28 | 240.00 | 247.80 | 221.01 | 222.98 | -3.51% | 31.04 | 6.93% |
| 2026-04-27 | 225.00 | 239.63 | 224.19 | 231.10 | +2.30% | 17.91 | 3.95% |
| 2026-04-24 | 229.50 | 233.46 | 223.90 | 225.90 | -1.55% | 13.34 | 3.03% |
| 2026-04-23 | 237.98 | 242.30 | 227.55 | 229.46 | -3.65% | 20.88 | 4.65% |
| 2026-04-22 | 232.59 | 238.23 | 230.51 | 238.15 | +0.56% | 18.38 | 4.04% |