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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 267.40 | 298.00 | 265.50 | 286.70 | +4.79% | 59.42 | 10.78% |
| 2026-03-20 | 253.85 | 299.09 | 245.50 | 273.60 | +9.19% | 53.88 | 10.29% |
| 2026-03-19 | 255.31 | 258.83 | 248.76 | 250.58 | -6.15% | 21.74 | 4.45% |
| 2026-03-18 | 261.01 | 270.59 | 254.20 | 267.00 | +4.50% | 31.26 | 6.12% |
| 2026-03-17 | 257.43 | 269.88 | 254.00 | 255.50 | +1.91% | 27.18 | 5.38% |
| 2026-03-16 | 248.00 | 251.90 | 245.01 | 250.70 | +1.42% | 12.78 | 2.66% |
| 2026-03-13 | 250.06 | 256.80 | 247.10 | 247.18 | -1.64% | 14.37 | 2.96% |
| 2026-03-12 | 262.95 | 263.47 | 247.21 | 251.30 | -3.53% | 19.43 | 3.99% |
| 2026-03-11 | 265.00 | 268.79 | 258.88 | 260.50 | -2.16% | 20.03 | 3.93% |
| 2026-03-10 | 260.00 | 268.08 | 257.66 | 266.26 | +3.11% | 20.33 | 3.99% |
| 2026-03-09 | 256.31 | 260.60 | 250.00 | 258.23 | -1.26% | 16.69 | 3.38% |
| 2026-03-06 | 263.41 | 268.83 | 260.21 | 261.52 | -1.31% | 15.17 | 2.97% |
| 2026-03-05 | 266.01 | 268.85 | 258.50 | 265.00 | +1.23% | 16.00 | 3.13% |
| 2026-03-04 | 257.00 | 264.28 | 256.00 | 261.79 | -0.22% | 16.99 | 3.37% |
| 2026-03-03 | 279.28 | 281.64 | 260.00 | 262.37 | -4.70% | 24.04 | 4.63% |
| 2026-03-02 | 280.80 | 294.00 | 274.00 | 275.32 | -5.65% | 27.40 | 5.04% |
| 2026-02-27 | 276.79 | 294.80 | 275.99 | 291.81 | +5.02% | 35.31 | 6.36% |
| 2026-02-26 | 273.38 | 281.66 | 267.00 | 277.85 | +1.07% | 20.97 | 3.93% |
| 2026-02-25 | 276.14 | 278.99 | 266.03 | 274.90 | -0.77% | 29.45 | 5.60% |
| 2026-02-24 | 288.42 | 289.28 | 272.30 | 277.03 | -2.62% | 24.25 | 4.50% |