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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.86 | 16.87 | 15.30 | 15.58 | -8.19% | 0.77 | 5.62% |
| 2026-03-20 | 18.11 | 18.32 | 16.88 | 16.97 | -5.46% | 0.62 | 4.17% |
| 2026-03-19 | 18.62 | 18.62 | 17.84 | 17.95 | -3.65% | 0.30 | 1.92% |
| 2026-03-18 | 18.15 | 18.67 | 17.91 | 18.63 | +3.10% | 0.36 | 2.30% |
| 2026-03-17 | 18.62 | 18.78 | 18.01 | 18.07 | -2.80% | 0.31 | 1.96% |
| 2026-03-16 | 18.70 | 18.87 | 18.40 | 18.59 | -0.16% | 0.29 | 1.79% |
| 2026-03-13 | 18.73 | 19.02 | 18.55 | 18.62 | -0.75% | 0.23 | 1.45% |
| 2026-03-12 | 19.00 | 19.32 | 18.72 | 18.76 | -1.37% | 0.28 | 1.72% |
| 2026-03-11 | 19.27 | 19.36 | 18.96 | 19.02 | -1.19% | 0.33 | 1.98% |
| 2026-03-10 | 18.79 | 19.27 | 18.79 | 19.25 | +3.33% | 0.33 | 1.98% |
| 2026-03-09 | 18.48 | 18.74 | 17.93 | 18.63 | -0.21% | 0.43 | 2.72% |
| 2026-03-06 | 18.04 | 18.74 | 18.04 | 18.67 | +3.55% | 0.34 | 2.15% |
| 2026-03-05 | 18.00 | 18.42 | 17.91 | 18.03 | +1.98% | 0.30 | 1.90% |
| 2026-03-04 | 17.50 | 17.90 | 17.40 | 17.68 | -0.39% | 0.33 | 2.20% |
| 2026-03-03 | 18.41 | 18.55 | 17.67 | 17.75 | -3.16% | 0.42 | 2.70% |
| 2026-03-02 | 18.66 | 19.00 | 18.03 | 18.33 | -3.53% | 0.46 | 2.91% |
| 2026-02-27 | 19.20 | 19.21 | 18.80 | 19.00 | -1.45% | 0.37 | 2.25% |
| 2026-02-26 | 19.07 | 19.30 | 18.79 | 19.28 | +1.58% | 0.35 | 2.14% |
| 2026-02-25 | 19.28 | 19.28 | 18.92 | 18.98 | -0.94% | 0.31 | 1.88% |
| 2026-02-24 | 18.96 | 19.24 | 18.89 | 19.16 | +1.86% | 0.35 | 2.10% |