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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 91.79 | 92.76 | 88.51 | 90.29 | -2.14% | 5.95 | 3.40% |
| 2025-09-15 | 91.11 | 93.68 | 90.51 | 92.27 | +2.20% | 7.19 | 4.01% |
| 2025-09-12 | 93.01 | 93.01 | 89.17 | 90.28 | -3.20% | 7.17 | 4.07% |
| 2025-09-11 | 89.68 | 93.49 | 89.29 | 93.26 | +3.61% | 6.78 | 3.82% |
| 2025-09-10 | 91.49 | 92.11 | 88.92 | 90.01 | -1.67% | 6.93 | 3.95% |
| 2025-09-09 | 96.80 | 97.81 | 91.30 | 91.54 | -6.04% | 8.99 | 4.93% |
| 2025-09-08 | 100.92 | 100.92 | 96.27 | 97.43 | -1.41% | 7.23 | 3.81% |
| 2025-09-05 | 94.07 | 99.04 | 92.59 | 98.82 | +5.97% | 9.78 | 5.21% |
| 2025-09-04 | 97.53 | 101.32 | 91.00 | 93.25 | -4.38% | 11.04 | 5.87% |
| 2025-09-03 | 98.45 | 99.88 | 94.79 | 97.53 | -0.38% | 8.71 | 4.61% |
| 2025-09-02 | 99.97 | 104.92 | 96.83 | 97.90 | -2.25% | 11.56 | 5.90% |
| 2025-09-01 | 89.50 | 105.71 | 89.50 | 100.16 | +11.45% | 12.74 | 6.72% |
| 2025-08-29 | 88.01 | 91.37 | 86.92 | 89.86 | +1.65% | 8.48 | 4.88% |
| 2025-08-28 | 85.24 | 90.00 | 85.24 | 88.40 | +3.75% | 8.58 | 5.05% |
| 2025-08-27 | 86.82 | 91.61 | 85.19 | 85.21 | -2.78% | 8.87 | 5.21% |
| 2025-08-26 | 84.23 | 89.40 | 83.08 | 87.64 | +4.43% | 9.44 | 5.59% |
| 2025-08-25 | 87.73 | 88.39 | 82.88 | 83.93 | -1.23% | 8.16 | 4.95% |
| 2025-08-22 | 79.90 | 87.41 | 79.41 | 84.97 | +6.33% | 11.58 | 7.05% |
| 2025-08-21 | 79.93 | 80.38 | 78.47 | 79.91 | -0.07% | 4.16 | 2.71% |
| 2025-08-20 | 77.97 | 80.34 | 76.95 | 79.97 | +3.82% | 6.46 | 4.25% |