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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.55 | 17.89 | 17.51 | 17.72 | +0.45% | 0.22 | 1.41% |
| 2026-04-20 | 17.64 | 17.74 | 17.43 | 17.64 | +0.06% | 0.23 | 1.53% |
| 2026-04-17 | 17.51 | 17.84 | 17.45 | 17.63 | +0.06% | 0.21 | 1.36% |
| 2026-04-16 | 17.23 | 17.72 | 17.05 | 17.62 | +2.80% | 0.30 | 1.98% |
| 2026-04-15 | 17.27 | 17.39 | 17.08 | 17.14 | -0.64% | 0.28 | 1.90% |
| 2026-04-14 | 17.52 | 17.60 | 17.01 | 17.25 | -0.40% | 0.33 | 2.20% |
| 2026-04-13 | 17.40 | 17.55 | 17.07 | 17.32 | -0.69% | 0.25 | 1.66% |
| 2026-04-10 | 17.64 | 17.83 | 17.42 | 17.44 | -0.23% | 0.30 | 2.00% |
| 2026-04-09 | 17.83 | 17.95 | 17.36 | 17.48 | -1.85% | 0.40 | 2.63% |
| 2026-04-08 | 17.29 | 17.96 | 17.15 | 17.81 | +6.65% | 0.60 | 3.90% |
| 2026-04-07 | 16.14 | 16.94 | 16.02 | 16.70 | +3.21% | 0.36 | 2.51% |
| 2026-04-03 | 16.82 | 16.92 | 16.02 | 16.18 | -4.20% | 0.29 | 2.11% |
| 2026-04-02 | 17.18 | 17.30 | 16.61 | 16.89 | -1.69% | 0.36 | 2.50% |
| 2026-04-01 | 17.59 | 17.66 | 16.99 | 17.18 | +1.96% | 0.31 | 2.10% |
| 2026-03-31 | 17.09 | 17.51 | 16.85 | 16.85 | -1.06% | 0.40 | 2.68% |
| 2026-03-30 | 16.57 | 17.13 | 16.45 | 17.03 | +1.61% | 0.39 | 2.73% |
| 2026-03-27 | 16.31 | 16.91 | 16.19 | 16.76 | +2.57% | 0.48 | 3.37% |
| 2026-03-26 | 16.79 | 17.09 | 16.18 | 16.34 | -2.80% | 0.43 | 3.05% |
| 2026-03-25 | 16.50 | 17.15 | 16.49 | 16.81 | +1.94% | 0.64 | 4.41% |
| 2026-03-24 | 16.48 | 16.55 | 15.65 | 16.49 | +5.84% | 0.69 | 4.94% |