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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.60 | 14.99 | 14.45 | 14.97 | +2.78% | 0.31 | 2.41% |
| 2025-06-23 | 14.08 | 14.61 | 13.95 | 14.56 | +3.07% | 0.22 | 1.79% |
| 2025-06-20 | 14.27 | 14.43 | 14.02 | 14.13 | -0.62% | 0.16 | 1.28% |
| 2025-06-19 | 14.56 | 14.75 | 14.12 | 14.22 | -2.37% | 0.21 | 1.66% |
| 2025-06-18 | 14.66 | 14.78 | 14.46 | 14.56 | -1.01% | 0.17 | 1.31% |
| 2025-06-17 | 14.79 | 14.91 | 14.61 | 14.71 | -0.53% | 0.14 | 1.10% |
| 2025-06-16 | 14.60 | 14.99 | 14.58 | 14.79 | +0.47% | 0.24 | 1.82% |
| 2025-06-13 | 14.91 | 14.95 | 14.59 | 14.72 | -1.26% | 0.16 | 1.24% |
| 2025-06-12 | 14.84 | 15.02 | 14.70 | 14.91 | 0.00% | 0.16 | 1.25% |
| 2025-06-11 | 14.81 | 15.01 | 14.77 | 14.91 | +0.80% | 0.15 | 1.18% |
| 2025-06-10 | 14.89 | 14.99 | 14.56 | 14.79 | -1.06% | 0.17 | 1.35% |
| 2025-06-09 | 14.91 | 14.96 | 14.74 | 14.95 | +0.80% | 0.22 | 1.67% |
| 2025-06-06 | 14.70 | 14.87 | 14.64 | 14.83 | +0.40% | 0.23 | 1.75% |
| 2025-06-05 | 14.63 | 14.85 | 14.46 | 14.77 | +1.70% | 0.22 | 1.70% |
| 2025-06-04 | 14.56 | 14.63 | 14.48 | 14.52 | +0.34% | 0.12 | 0.97% |
| 2025-06-03 | 14.29 | 14.56 | 14.23 | 14.47 | +0.62% | 0.14 | 1.14% |
| 2025-05-30 | 14.65 | 14.65 | 14.32 | 14.39 | -1.22% | 0.13 | 1.07% |
| 2025-05-29 | 14.39 | 14.60 | 14.29 | 14.56 | +1.44% | 0.14 | 1.10% |
| 2025-05-28 | 14.42 | 14.61 | 14.30 | 14.36 | -0.41% | 0.11 | 0.84% |
| 2025-05-27 | 14.46 | 14.48 | 14.21 | 14.42 | +0.21% | 0.15 | 1.17% |