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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.99 | 17.28 | 16.86 | 17.26 | +1.53% | 0.41 | 2.81% |
| 2025-08-18 | 16.94 | 17.18 | 16.88 | 17.00 | +0.83% | 0.39 | 2.67% |
| 2025-08-15 | 16.70 | 17.01 | 16.70 | 16.86 | +0.96% | 0.38 | 2.63% |
| 2025-08-14 | 17.36 | 17.36 | 16.67 | 16.70 | -3.08% | 0.50 | 3.41% |
| 2025-08-13 | 17.50 | 17.70 | 17.17 | 17.23 | -1.54% | 0.50 | 3.33% |
| 2025-08-12 | 17.70 | 17.97 | 17.41 | 17.50 | -1.13% | 0.66 | 4.37% |
| 2025-08-11 | 17.37 | 18.15 | 17.19 | 17.70 | +3.03% | 0.88 | 5.77% |
| 2025-08-08 | 17.70 | 17.70 | 17.04 | 17.18 | -1.83% | 0.66 | 4.44% |
| 2025-08-07 | 16.98 | 18.20 | 16.93 | 17.50 | +3.37% | 1.39 | 9.20% |
| 2025-08-06 | 16.77 | 16.97 | 16.70 | 16.93 | +0.95% | 0.53 | 3.63% |
| 2025-08-05 | 16.69 | 16.77 | 16.56 | 16.77 | +0.96% | 0.42 | 2.92% |
| 2025-08-04 | 16.30 | 16.64 | 16.21 | 16.61 | +1.78% | 0.42 | 2.97% |
| 2025-08-01 | 16.07 | 16.35 | 16.01 | 16.32 | +1.68% | 0.31 | 2.24% |
| 2025-07-31 | 16.27 | 16.43 | 15.97 | 16.05 | -1.77% | 0.28 | 2.00% |
| 2025-07-30 | 16.56 | 16.56 | 16.11 | 16.34 | -0.73% | 0.27 | 1.92% |
| 2025-07-29 | 16.56 | 16.56 | 16.27 | 16.46 | -0.78% | 0.38 | 2.69% |
| 2025-07-28 | 16.36 | 16.60 | 16.25 | 16.59 | +1.72% | 0.56 | 3.92% |
| 2025-07-25 | 16.24 | 16.36 | 16.00 | 16.31 | +0.74% | 0.42 | 3.03% |
| 2025-07-24 | 16.06 | 16.32 | 16.06 | 16.19 | +0.62% | 0.44 | 3.14% |
| 2025-07-23 | 16.30 | 16.45 | 16.05 | 16.09 | -1.41% | 0.41 | 2.95% |