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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 241.12 | 244.58 | 235.00 | 236.83 | -0.88% | 18.99 | 4.12% |
| 2026-04-20 | 234.50 | 243.56 | 232.90 | 238.94 | +3.43% | 23.94 | 5.20% |
| 2026-04-17 | 231.00 | 234.37 | 225.17 | 231.02 | -0.38% | 21.04 | 4.75% |
| 2026-04-16 | 225.00 | 237.72 | 215.05 | 231.89 | +3.91% | 32.71 | 7.38% |
| 2026-04-15 | 218.89 | 229.00 | 218.50 | 223.17 | +3.42% | 29.06 | 6.70% |
| 2026-04-14 | 213.50 | 219.88 | 212.26 | 215.80 | +1.27% | 18.27 | 4.39% |
| 2026-04-13 | 215.63 | 221.67 | 212.10 | 213.10 | -2.95% | 22.55 | 5.40% |
| 2026-04-10 | 210.91 | 221.77 | 209.00 | 219.58 | +3.09% | 25.46 | 6.07% |
| 2026-04-09 | 221.36 | 224.00 | 196.88 | 213.00 | -6.66% | 39.03 | 9.76% |
| 2026-04-08 | 218.79 | 232.00 | 218.79 | 228.20 | +6.82% | 28.60 | 6.51% |
| 2026-04-07 | 220.48 | 222.49 | 212.90 | 213.64 | -2.90% | 18.98 | 4.53% |
| 2026-04-03 | 229.00 | 229.77 | 220.01 | 220.01 | -4.10% | 16.52 | 3.83% |
| 2026-04-02 | 231.02 | 236.00 | 227.40 | 229.42 | -3.03% | 18.09 | 4.05% |
| 2026-04-01 | 235.58 | 255.50 | 226.23 | 236.60 | +3.45% | 35.09 | 7.63% |
| 2026-03-31 | 230.53 | 237.39 | 227.85 | 228.70 | -0.79% | 23.92 | 5.33% |
| 2026-03-30 | 260.09 | 261.99 | 220.12 | 230.53 | -15.78% | 44.66 | 9.72% |
| 2026-03-27 | 281.08 | 284.00 | 272.86 | 273.71 | -5.36% | 29.10 | 5.43% |
| 2026-03-26 | 294.07 | 294.07 | 278.03 | 289.20 | -1.65% | 32.50 | 5.90% |
| 2026-03-25 | 285.00 | 302.80 | 280.08 | 294.05 | +5.02% | 43.57 | 7.71% |
| 2026-03-24 | 285.30 | 286.84 | 262.88 | 280.00 | -2.34% | 39.97 | 7.55% |