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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 303.99 | 306.02 | 284.40 | 284.47 | -8.34% | 39.23 | 6.94% |
| 2026-02-12 | 305.02 | 319.87 | 305.02 | 310.35 | +1.40% | 25.21 | 4.18% |
| 2026-02-11 | 308.00 | 314.92 | 300.00 | 306.07 | -0.66% | 28.68 | 4.82% |
| 2026-02-10 | 314.80 | 321.86 | 302.28 | 308.11 | -3.89% | 31.62 | 5.29% |
| 2026-02-09 | 317.20 | 340.00 | 302.47 | 320.57 | +6.10% | 49.41 | 7.94% |
| 2026-02-06 | 288.59 | 311.80 | 285.57 | 302.15 | +2.70% | 46.37 | 7.99% |
| 2026-02-05 | 302.00 | 313.99 | 287.00 | 294.21 | -10.47% | 50.75 | 8.81% |
| 2026-02-04 | 337.00 | 343.99 | 316.00 | 328.60 | -1.91% | 58.66 | 9.22% |
| 2026-02-03 | 322.00 | 343.93 | 320.15 | 335.00 | +10.12% | 57.12 | 8.87% |
| 2026-02-02 | 320.10 | 329.78 | 304.10 | 304.20 | -2.04% | 44.47 | 7.34% |
| 2026-01-30 | 326.01 | 330.38 | 301.00 | 310.52 | -4.67% | 47.29 | 7.87% |
| 2026-01-29 | 339.91 | 348.00 | 325.00 | 325.73 | -4.82% | 51.19 | 7.91% |
| 2026-01-28 | 343.00 | 356.00 | 328.90 | 342.22 | -5.59% | 49.76 | 7.55% |
| 2026-01-27 | 329.01 | 372.50 | 329.01 | 362.50 | +5.96% | 69.59 | 10.29% |
| 2026-01-26 | 354.92 | 373.00 | 336.00 | 342.11 | +5.47% | 96.92 | 14.23% |
| 2026-01-23 | 300.04 | 324.36 | 300.04 | 324.36 | +20.00% | 26.02 | 4.26% |
| 2026-01-22 | 247.00 | 273.60 | 246.67 | 270.30 | +9.61% | 37.71 | 7.40% |
| 2026-01-21 | 248.56 | 264.63 | 245.28 | 246.60 | -2.53% | 26.05 | 5.36% |
| 2026-01-20 | 259.00 | 271.51 | 245.19 | 252.99 | -1.79% | 35.30 | 7.17% |
| 2026-01-19 | 238.00 | 266.66 | 235.55 | 257.60 | +8.24% | 46.04 | 9.36% |