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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 106.55 | 107.86 | 103.00 | 105.51 | -1.41% | 5.03 | 2.48% |
| 2025-11-18 | 105.99 | 108.01 | 104.64 | 107.02 | +0.45% | 5.71 | 2.76% |
| 2025-11-17 | 112.50 | 113.00 | 105.00 | 106.54 | -6.71% | 10.55 | 5.06% |
| 2025-11-14 | 113.86 | 117.65 | 113.68 | 114.20 | -1.47% | 6.83 | 3.06% |
| 2025-11-13 | 115.78 | 119.85 | 114.71 | 115.90 | -0.08% | 9.28 | 4.10% |
| 2025-11-12 | 120.00 | 122.96 | 113.88 | 115.99 | -2.86% | 12.10 | 5.36% |
| 2025-11-11 | 119.21 | 126.23 | 117.30 | 119.40 | +2.49% | 18.01 | 7.64% |
| 2025-11-10 | 110.98 | 119.90 | 109.02 | 116.50 | +6.88% | 15.65 | 6.98% |
| 2025-11-07 | 102.82 | 110.70 | 101.12 | 109.00 | +4.82% | 10.85 | 5.25% |
| 2025-11-06 | 104.34 | 106.78 | 102.80 | 103.99 | -0.29% | 5.37 | 2.65% |
| 2025-11-05 | 102.00 | 105.97 | 100.31 | 104.29 | +1.54% | 5.03 | 2.52% |
| 2025-11-04 | 105.00 | 105.99 | 101.81 | 102.71 | -2.99% | 4.23 | 2.12% |
| 2025-11-03 | 104.95 | 106.22 | 99.85 | 105.88 | +0.57% | 6.53 | 3.28% |
| 2025-10-31 | 108.97 | 110.77 | 105.00 | 105.28 | -3.20% | 6.86 | 3.30% |
| 2025-10-30 | 108.30 | 111.59 | 106.59 | 108.76 | -0.36% | 8.89 | 4.22% |
| 2025-10-29 | 104.28 | 110.50 | 103.00 | 109.15 | +2.38% | 9.29 | 4.50% |
| 2025-10-28 | 104.01 | 107.36 | 103.01 | 106.61 | +1.44% | 6.69 | 3.26% |
| 2025-10-27 | 104.63 | 105.37 | 103.00 | 105.10 | +2.04% | 6.43 | 3.18% |
| 2025-10-24 | 97.18 | 105.37 | 97.18 | 103.00 | +6.59% | 9.09 | 4.59% |
| 2025-10-23 | 96.80 | 97.47 | 94.30 | 96.63 | -0.86% | 4.50 | 2.44% |