迈瑞医疗 sz.300760
153.00
-3.32%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 233.80 | 235.62 | 231.32 | 231.36 | -1.04% | 16.29 | 0.57% |
| 2025-08-18 | 232.41 | 235.13 | 231.54 | 233.80 | +0.60% | 19.29 | 0.67% |
| 2025-08-15 | 230.59 | 234.61 | 229.36 | 232.40 | +0.77% | 17.52 | 0.62% |
| 2025-08-14 | 235.18 | 237.60 | 229.73 | 230.63 | -1.29% | 17.96 | 0.63% |
| 2025-08-13 | 231.68 | 233.85 | 229.73 | 233.64 | +0.93% | 17.38 | 0.61% |
| 2025-08-12 | 227.72 | 235.81 | 227.33 | 231.48 | +1.65% | 25.61 | 0.90% |
| 2025-08-11 | 228.22 | 229.07 | 224.28 | 227.72 | -0.09% | 14.36 | 0.52% |
| 2025-08-08 | 228.82 | 233.13 | 226.42 | 227.93 | -0.03% | 14.96 | 0.53% |
| 2025-08-07 | 225.25 | 232.47 | 224.60 | 228.01 | +1.09% | 16.89 | 0.60% |
| 2025-08-06 | 225.85 | 227.21 | 223.95 | 225.56 | +0.12% | 9.23 | 0.33% |
| 2025-08-05 | 224.57 | 225.81 | 223.42 | 225.28 | +0.32% | 8.32 | 0.30% |
| 2025-08-04 | 224.26 | 225.25 | 221.95 | 224.56 | +0.03% | 13.40 | 0.49% |
| 2025-08-01 | 228.22 | 230.63 | 223.28 | 224.49 | -1.72% | 16.40 | 0.59% |
| 2025-07-31 | 235.09 | 235.13 | 227.22 | 228.42 | -2.84% | 19.74 | 0.70% |
| 2025-07-30 | 229.01 | 239.09 | 225.95 | 235.09 | +2.65% | 32.33 | 1.12% |
| 2025-07-29 | 230.05 | 231.58 | 225.26 | 229.03 | -0.58% | 18.30 | 0.65% |
| 2025-07-28 | 229.70 | 231.83 | 227.90 | 230.37 | +0.58% | 12.82 | 0.45% |
| 2025-07-25 | 229.17 | 233.09 | 227.41 | 229.05 | -0.10% | 16.73 | 0.59% |
| 2025-07-24 | 225.99 | 233.43 | 223.28 | 229.28 | +1.56% | 25.62 | 0.92% |
| 2025-07-23 | 223.32 | 229.62 | 223.32 | 225.75 | +1.11% | 20.43 | 0.73% |