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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 66.18 | 67.53 | 66.18 | 67.39 | +1.88% | 2.24 | 1.73% |
| 2025-06-23 | 64.32 | 66.96 | 64.24 | 66.14 | +1.84% | 2.53 | 1.99% |
| 2025-06-20 | 65.14 | 66.78 | 64.89 | 64.95 | +0.03% | 2.03 | 1.60% |
| 2025-06-19 | 66.45 | 66.81 | 64.79 | 64.93 | -2.35% | 1.85 | 1.46% |
| 2025-06-18 | 65.14 | 67.81 | 65.14 | 66.49 | +1.33% | 2.71 | 2.10% |
| 2025-06-17 | 65.36 | 65.90 | 64.74 | 65.62 | +0.41% | 1.78 | 1.41% |
| 2025-06-16 | 64.88 | 65.62 | 64.49 | 65.35 | -0.29% | 1.71 | 1.36% |
| 2025-06-13 | 67.68 | 68.10 | 64.65 | 65.54 | -3.49% | 4.35 | 3.43% |
| 2025-06-12 | 69.35 | 69.41 | 67.73 | 67.90 | -2.33% | 2.71 | 2.05% |
| 2025-06-11 | 68.89 | 70.37 | 68.89 | 69.53 | +1.23% | 1.71 | 1.27% |
| 2025-06-10 | 70.19 | 70.49 | 68.38 | 68.68 | -1.97% | 2.24 | 1.67% |
| 2025-06-09 | 68.62 | 70.53 | 68.31 | 70.06 | +2.26% | 2.05 | 1.52% |
| 2025-06-06 | 69.04 | 69.31 | 68.45 | 68.51 | -0.30% | 1.22 | 0.92% |
| 2025-06-05 | 68.59 | 68.81 | 67.93 | 68.72 | +0.19% | 1.34 | 1.02% |
| 2025-06-04 | 67.72 | 69.09 | 67.64 | 68.59 | +1.44% | 1.49 | 1.12% |
| 2025-06-03 | 67.72 | 68.08 | 67.33 | 67.62 | -0.32% | 1.80 | 1.38% |
| 2025-05-30 | 70.61 | 70.81 | 67.83 | 67.83 | -4.45% | 3.02 | 2.27% |
| 2025-05-29 | 69.63 | 71.01 | 69.63 | 71.00 | +2.15% | 1.73 | 1.27% |
| 2025-05-28 | 70.92 | 71.38 | 69.12 | 69.51 | -2.00% | 1.66 | 1.23% |
| 2025-05-27 | 70.82 | 71.19 | 69.78 | 70.93 | +0.55% | 1.43 | 1.04% |