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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 228.00 | 239.00 | 221.13 | 238.00 | +7.80% | 33.85 | 7.51% |
| 2026-01-15 | 218.02 | 227.61 | 217.78 | 220.78 | -1.73% | 20.71 | 4.84% |
| 2026-01-14 | 225.48 | 238.44 | 217.00 | 224.67 | +0.60% | 32.52 | 7.41% |
| 2026-01-13 | 222.06 | 239.88 | 218.86 | 223.33 | -4.45% | 40.51 | 9.20% |
| 2026-01-12 | 220.57 | 239.56 | 220.57 | 233.73 | +13.38% | 42.14 | 9.36% |
| 2026-01-09 | 215.22 | 231.99 | 198.88 | 206.15 | -3.12% | 54.23 | 13.06% |
| 2026-01-08 | 180.00 | 219.84 | 179.02 | 212.80 | +15.65% | 47.92 | 12.53% |
| 2026-01-07 | 185.09 | 188.56 | 180.28 | 184.00 | -1.43% | 26.29 | 7.41% |
| 2026-01-06 | 190.20 | 192.90 | 183.60 | 186.66 | -3.80% | 28.88 | 7.96% |
| 2026-01-05 | 205.00 | 207.07 | 190.19 | 194.03 | -5.81% | 31.62 | 8.33% |
| 2025-12-31 | 192.00 | 209.00 | 192.00 | 205.99 | +7.23% | 35.06 | 9.02% |
| 2025-12-30 | 205.42 | 207.03 | 191.00 | 192.10 | -6.44% | 28.86 | 7.58% |
| 2025-12-29 | 183.42 | 205.32 | 183.42 | 205.32 | +20.00% | 39.54 | 10.34% |
| 2025-12-26 | 174.90 | 179.65 | 168.18 | 171.10 | -2.21% | 16.53 | 4.94% |
| 2025-12-25 | 167.09 | 181.88 | 167.00 | 174.96 | +4.71% | 18.54 | 5.47% |
| 2025-12-24 | 157.90 | 170.68 | 156.39 | 167.09 | +4.21% | 18.41 | 5.81% |
| 2025-12-23 | 161.35 | 164.22 | 158.01 | 160.34 | -0.42% | 11.66 | 3.76% |
| 2025-12-22 | 155.58 | 165.63 | 155.58 | 161.02 | +4.64% | 17.85 | 5.69% |
| 2025-12-19 | 159.00 | 160.37 | 152.20 | 153.88 | -1.58% | 12.54 | 4.20% |
| 2025-12-18 | 152.19 | 160.71 | 152.19 | 156.35 | -0.87% | 15.51 | 5.10% |