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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 72.78 | 74.57 | 72.10 | 73.76 | +1.35% | 4.00 | 2.82% |
| 2025-07-21 | 71.60 | 73.14 | 71.40 | 72.78 | +1.64% | 2.93 | 2.10% |
| 2025-07-18 | 71.60 | 72.48 | 71.31 | 71.60 | -0.36% | 2.05 | 1.48% |
| 2025-07-17 | 71.90 | 72.48 | 70.86 | 71.86 | +0.56% | 2.59 | 1.88% |
| 2025-07-16 | 70.27 | 72.40 | 70.01 | 71.46 | +1.67% | 2.71 | 1.97% |
| 2025-07-15 | 71.21 | 71.90 | 69.50 | 70.29 | -1.72% | 2.74 | 2.01% |
| 2025-07-14 | 72.45 | 72.71 | 71.40 | 71.52 | -1.09% | 2.49 | 1.80% |
| 2025-07-11 | 73.57 | 73.58 | 72.12 | 72.31 | -1.18% | 3.17 | 2.27% |
| 2025-07-10 | 71.75 | 74.19 | 71.61 | 73.17 | +1.76% | 5.11 | 3.61% |
| 2025-07-09 | 72.59 | 74.31 | 71.61 | 71.91 | -0.90% | 3.96 | 2.82% |
| 2025-07-08 | 68.30 | 73.35 | 68.02 | 72.57 | +6.46% | 6.78 | 4.92% |
| 2025-07-07 | 68.22 | 68.91 | 67.93 | 68.16 | -0.49% | 1.08 | 0.82% |
| 2025-07-04 | 70.10 | 70.21 | 68.38 | 68.50 | -1.40% | 2.23 | 1.67% |
| 2025-07-03 | 69.78 | 70.01 | 69.07 | 69.48 | -0.89% | 2.65 | 1.97% |
| 2025-07-02 | 68.52 | 70.51 | 68.09 | 70.10 | +1.48% | 4.51 | 3.36% |
| 2025-07-01 | 69.18 | 70.23 | 68.22 | 69.08 | -0.14% | 2.48 | 1.86% |
| 2025-06-30 | 67.72 | 69.59 | 67.72 | 69.18 | +2.31% | 2.78 | 2.10% |
| 2025-06-27 | 67.82 | 68.91 | 67.53 | 67.62 | +0.13% | 2.14 | 1.62% |
| 2025-06-26 | 68.62 | 70.80 | 67.52 | 67.53 | -1.41% | 3.77 | 2.82% |
| 2025-06-25 | 67.51 | 68.50 | 66.82 | 68.49 | +1.64% | 2.65 | 2.03% |