迈拓股份 sz.301006
17.26
+3.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.94 | 17.40 | 16.45 | 17.26 | +3.79% | 0.42 | 2.97% |
| 2026-05-21 | 17.55 | 18.01 | 16.56 | 16.63 | -5.24% | 0.53 | 3.68% |
| 2026-05-20 | 17.71 | 17.92 | 17.44 | 17.55 | -1.46% | 0.36 | 2.41% |
| 2026-05-19 | 17.93 | 18.18 | 17.50 | 17.81 | -0.67% | 0.36 | 2.44% |
| 2026-05-18 | 17.30 | 18.23 | 17.16 | 17.93 | +4.12% | 0.60 | 4.04% |
| 2026-05-15 | 17.53 | 17.64 | 17.07 | 17.22 | -1.60% | 0.41 | 2.85% |
| 2026-05-14 | 17.61 | 17.83 | 17.30 | 17.50 | -0.23% | 0.40 | 2.70% |
| 2026-05-13 | 17.85 | 17.93 | 17.42 | 17.54 | -0.90% | 0.41 | 2.76% |
| 2026-05-12 | 18.18 | 18.41 | 17.66 | 17.70 | -2.96% | 0.45 | 2.96% |
| 2026-05-11 | 18.18 | 18.35 | 17.93 | 18.24 | +0.89% | 0.48 | 3.17% |
| 2026-05-08 | 18.03 | 18.10 | 17.73 | 18.08 | 0.00% | 0.53 | 3.53% |
| 2026-05-07 | 17.68 | 18.16 | 17.58 | 18.08 | +2.84% | 0.74 | 4.95% |
| 2026-05-06 | 17.96 | 18.22 | 17.23 | 17.58 | -2.12% | 0.82 | 5.53% |
| 2026-04-30 | 17.33 | 18.06 | 17.32 | 17.96 | +3.16% | 0.67 | 4.46% |
| 2026-04-29 | 17.20 | 17.42 | 16.12 | 17.41 | -3.39% | 0.86 | 5.99% |
| 2026-04-28 | 18.00 | 18.29 | 17.92 | 18.02 | -0.72% | 0.33 | 2.09% |
| 2026-04-27 | 17.62 | 18.22 | 17.51 | 18.15 | +3.18% | 0.43 | 2.80% |
| 2026-04-24 | 17.39 | 17.73 | 17.05 | 17.59 | +1.15% | 0.37 | 2.49% |
| 2026-04-23 | 17.87 | 17.87 | 17.35 | 17.39 | -2.58% | 0.32 | 2.12% |
| 2026-04-22 | 17.64 | 17.99 | 17.49 | 17.85 | +0.73% | 0.20 | 1.33% |