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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.51 | 16.54 | 16.21 | 16.32 | -1.15% | 0.49 | 3.50% |
| 2025-07-21 | 16.27 | 16.56 | 16.20 | 16.51 | +1.41% | 0.63 | 4.44% |
| 2025-07-18 | 16.24 | 16.40 | 16.13 | 16.28 | +0.62% | 0.48 | 3.43% |
| 2025-07-17 | 16.08 | 16.28 | 16.01 | 16.18 | +0.62% | 0.44 | 3.16% |
| 2025-07-16 | 16.17 | 16.23 | 15.99 | 16.08 | -0.56% | 0.53 | 3.80% |
| 2025-07-15 | 16.67 | 16.76 | 15.91 | 16.17 | -2.82% | 0.98 | 7.01% |
| 2025-07-14 | 16.54 | 16.69 | 16.40 | 16.64 | -1.01% | 0.93 | 6.57% |
| 2025-07-11 | 17.50 | 17.50 | 16.53 | 16.81 | -6.61% | 1.96 | 13.52% |
| 2025-07-10 | 16.85 | 18.38 | 16.34 | 18.00 | +4.90% | 2.72 | 18.31% |
| 2025-07-09 | 15.70 | 18.64 | 15.65 | 17.16 | +9.79% | 2.29 | 15.39% |
| 2025-07-08 | 15.48 | 15.63 | 15.37 | 15.63 | +1.09% | 0.21 | 1.54% |
| 2025-07-07 | 15.09 | 15.46 | 15.09 | 15.46 | +1.62% | 0.22 | 1.64% |
| 2025-07-04 | 15.39 | 15.40 | 15.13 | 15.22 | -1.22% | 0.21 | 1.55% |
| 2025-07-03 | 15.42 | 15.45 | 15.25 | 15.40 | +0.26% | 0.20 | 1.46% |
| 2025-07-02 | 15.48 | 15.48 | 15.22 | 15.36 | 0.00% | 0.22 | 1.64% |
| 2025-07-01 | 15.40 | 15.54 | 15.18 | 15.36 | +0.13% | 0.26 | 1.96% |
| 2025-06-30 | 15.20 | 15.38 | 15.11 | 15.34 | +0.97% | 0.22 | 1.68% |
| 2025-06-27 | 15.04 | 15.20 | 14.97 | 15.20 | +1.18% | 0.27 | 2.02% |
| 2025-06-26 | 14.94 | 15.03 | 14.86 | 15.02 | +0.66% | 0.20 | 1.50% |
| 2025-06-25 | 15.08 | 15.11 | 14.82 | 14.92 | -0.33% | 0.22 | 1.67% |