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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 78.00 | 78.64 | 76.90 | 77.02 | -1.35% | 3.69 | 2.46% |
| 2025-08-18 | 78.50 | 78.86 | 77.22 | 78.08 | +0.49% | 5.34 | 3.54% |
| 2025-08-15 | 75.10 | 78.54 | 74.98 | 77.70 | +3.29% | 6.06 | 4.07% |
| 2025-08-14 | 76.35 | 76.68 | 74.09 | 75.22 | -1.60% | 4.71 | 3.24% |
| 2025-08-13 | 73.59 | 77.66 | 72.75 | 76.45 | +3.84% | 7.23 | 4.95% |
| 2025-08-12 | 73.18 | 73.85 | 72.50 | 73.62 | +0.15% | 2.83 | 2.00% |
| 2025-08-11 | 71.79 | 74.09 | 71.37 | 73.51 | +2.38% | 3.90 | 2.77% |
| 2025-08-08 | 71.98 | 73.88 | 71.66 | 71.80 | -0.22% | 3.71 | 2.65% |
| 2025-08-07 | 72.70 | 72.76 | 71.33 | 71.96 | -1.09% | 2.75 | 1.98% |
| 2025-08-06 | 72.55 | 73.08 | 72.08 | 72.76 | +0.16% | 2.04 | 1.46% |
| 2025-08-05 | 72.00 | 72.97 | 71.60 | 72.64 | +0.95% | 2.74 | 1.97% |
| 2025-08-04 | 73.19 | 73.19 | 71.12 | 71.95 | -2.35% | 3.91 | 2.82% |
| 2025-08-01 | 70.65 | 75.58 | 70.65 | 73.68 | +4.60% | 8.07 | 5.64% |
| 2025-07-31 | 72.12 | 72.75 | 70.43 | 70.44 | -3.04% | 3.74 | 2.71% |
| 2025-07-30 | 74.09 | 74.39 | 71.96 | 72.65 | -2.18% | 3.82 | 2.71% |
| 2025-07-29 | 73.56 | 74.46 | 73.03 | 74.27 | +1.08% | 2.41 | 1.69% |
| 2025-07-28 | 74.28 | 74.28 | 73.27 | 73.47 | -1.10% | 2.17 | 1.53% |
| 2025-07-25 | 75.38 | 75.38 | 73.98 | 74.29 | -0.94% | 2.50 | 1.74% |
| 2025-07-24 | 72.28 | 75.76 | 72.15 | 74.99 | +3.54% | 4.81 | 3.35% |
| 2025-07-23 | 74.09 | 74.47 | 72.32 | 72.43 | -1.81% | 3.39 | 2.39% |