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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 99.02 | 99.60 | 96.00 | 97.47 | -1.57% | 3.83 | 2.02% |
| 2025-10-21 | 99.58 | 101.99 | 98.50 | 99.02 | +0.32% | 5.07 | 2.63% |
| 2025-10-20 | 99.05 | 100.50 | 97.08 | 98.70 | +1.68% | 5.05 | 2.64% |
| 2025-10-17 | 105.86 | 107.00 | 96.96 | 97.07 | -7.77% | 8.07 | 4.18% |
| 2025-10-16 | 106.67 | 108.38 | 104.64 | 105.25 | -1.87% | 6.20 | 3.01% |
| 2025-10-15 | 107.20 | 108.50 | 103.00 | 107.26 | +0.01% | 8.91 | 4.36% |
| 2025-10-14 | 110.00 | 118.10 | 105.60 | 107.25 | -1.79% | 18.65 | 8.58% |
| 2025-10-13 | 103.03 | 111.00 | 102.00 | 109.20 | 0.00% | 11.93 | 5.73% |
| 2025-10-10 | 114.47 | 115.49 | 108.70 | 109.20 | -6.65% | 13.86 | 6.44% |
| 2025-10-09 | 101.34 | 119.22 | 99.06 | 116.98 | +17.75% | 22.15 | 10.33% |
| 2025-09-30 | 98.13 | 99.90 | 97.10 | 99.35 | +1.24% | 7.24 | 3.79% |
| 2025-09-29 | 99.50 | 100.25 | 97.05 | 98.13 | -0.25% | 8.85 | 4.65% |
| 2025-09-26 | 99.01 | 102.98 | 97.85 | 98.38 | 0.00% | 8.16 | 4.24% |
| 2025-09-25 | 97.00 | 101.49 | 96.50 | 98.38 | +2.80% | 12.65 | 6.60% |
| 2025-09-24 | 87.00 | 97.07 | 87.00 | 95.70 | +8.94% | 12.53 | 6.90% |
| 2025-09-23 | 88.11 | 90.35 | 85.17 | 87.85 | -0.32% | 4.90 | 2.90% |
| 2025-09-22 | 90.14 | 90.14 | 87.25 | 88.13 | -2.31% | 4.26 | 2.50% |
| 2025-09-19 | 90.19 | 91.20 | 89.10 | 90.21 | +0.02% | 4.11 | 2.35% |
| 2025-09-18 | 91.00 | 95.30 | 89.25 | 90.19 | -1.22% | 7.96 | 4.48% |
| 2025-09-17 | 89.95 | 91.96 | 88.61 | 91.30 | +1.12% | 4.87 | 2.78% |