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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 70.06 | 70.92 | 69.71 | 70.54 | +0.29% | 1.28 | 0.93% |
| 2025-05-23 | 71.09 | 71.92 | 70.34 | 70.34 | -1.05% | 1.67 | 1.21% |
| 2025-05-22 | 72.04 | 72.32 | 71.02 | 71.09 | -2.30% | 2.06 | 1.48% |
| 2025-05-21 | 74.46 | 74.93 | 72.49 | 72.76 | -2.17% | 2.74 | 1.92% |
| 2025-05-20 | 73.78 | 75.19 | 73.52 | 74.38 | +0.32% | 2.43 | 1.67% |
| 2025-05-19 | 73.57 | 74.42 | 73.02 | 74.14 | +0.85% | 1.81 | 1.26% |
| 2025-05-16 | 73.79 | 74.51 | 73.35 | 73.52 | -0.36% | 2.03 | 1.41% |
| 2025-05-15 | 74.83 | 75.45 | 73.77 | 73.79 | -2.18% | 2.67 | 1.84% |
| 2025-05-14 | 75.94 | 76.31 | 74.46 | 75.43 | -1.21% | 4.61 | 3.16% |
| 2025-05-13 | 77.01 | 79.73 | 75.94 | 76.36 | -0.73% | 6.82 | 4.50% |
| 2025-05-12 | 77.61 | 78.09 | 75.49 | 76.92 | -0.64% | 5.71 | 3.84% |
| 2025-05-09 | 80.75 | 81.14 | 77.11 | 77.42 | -5.99% | 6.36 | 4.18% |
| 2025-05-08 | 77.89 | 83.49 | 77.89 | 82.35 | +6.96% | 10.16 | 6.45% |
| 2025-05-07 | 72.68 | 79.87 | 72.65 | 76.99 | +9.14% | 7.37 | 5.00% |
| 2025-05-06 | 69.03 | 70.69 | 68.94 | 70.54 | +2.95% | 1.96 | 1.44% |