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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 157.78 | 159.99 | 154.63 | 157.73 | +0.08% | 14.94 | 4.92% |
| 2025-12-16 | 161.58 | 167.00 | 154.23 | 157.60 | -2.75% | 20.92 | 6.80% |
| 2025-12-15 | 175.00 | 176.62 | 162.00 | 162.06 | -11.34% | 29.57 | 9.22% |
| 2025-12-12 | 175.10 | 182.88 | 170.00 | 182.79 | +0.93% | 30.17 | 8.89% |
| 2025-12-11 | 163.71 | 187.00 | 161.01 | 181.10 | +12.82% | 31.67 | 9.25% |
| 2025-12-10 | 151.52 | 164.80 | 149.10 | 160.52 | +7.67% | 26.35 | 8.72% |
| 2025-12-09 | 146.72 | 150.69 | 140.01 | 149.08 | +1.51% | 23.48 | 8.33% |
| 2025-12-08 | 133.89 | 150.02 | 133.85 | 146.86 | +17.47% | 35.71 | 12.80% |
| 2025-12-05 | 122.18 | 129.88 | 118.54 | 125.02 | +3.02% | 16.37 | 6.76% |
| 2025-12-04 | 116.63 | 122.24 | 116.63 | 121.36 | +3.02% | 12.10 | 5.22% |
| 2025-12-03 | 119.47 | 124.20 | 116.20 | 117.80 | -1.42% | 12.14 | 5.25% |
| 2025-12-02 | 114.03 | 122.00 | 113.08 | 119.50 | +4.60% | 13.32 | 5.79% |
| 2025-12-01 | 119.00 | 119.00 | 109.20 | 114.25 | -4.70% | 14.86 | 6.81% |
| 2025-11-28 | 112.16 | 126.00 | 111.97 | 119.89 | +5.94% | 25.46 | 10.93% |
| 2025-11-27 | 114.43 | 118.78 | 107.09 | 113.17 | +6.76% | 17.73 | 8.09% |
| 2025-11-26 | 94.21 | 108.87 | 94.21 | 106.00 | +12.75% | 14.20 | 7.15% |
| 2025-11-25 | 94.95 | 96.61 | 93.80 | 94.01 | 0.00% | 5.21 | 2.83% |
| 2025-11-24 | 96.10 | 96.80 | 93.00 | 94.01 | -2.58% | 4.36 | 2.39% |
| 2025-11-21 | 100.85 | 102.60 | 96.00 | 96.50 | -6.03% | 5.22 | 2.74% |
| 2025-11-20 | 107.01 | 109.10 | 102.06 | 102.69 | -2.67% | 4.80 | 2.35% |