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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.50 | 17.58 | 17.25 | 17.50 | +0.29% | 0.36 | 2.36% |
| 2026-01-15 | 17.18 | 17.50 | 17.13 | 17.45 | +0.75% | 0.36 | 2.38% |
| 2026-01-14 | 17.19 | 17.49 | 17.02 | 17.32 | +0.76% | 0.40 | 2.67% |
| 2026-01-13 | 17.32 | 17.45 | 17.13 | 17.19 | -0.75% | 0.46 | 3.08% |
| 2026-01-12 | 17.09 | 17.40 | 16.90 | 17.32 | +2.55% | 0.35 | 2.40% |
| 2026-01-09 | 16.80 | 16.95 | 16.61 | 16.89 | +0.84% | 0.28 | 1.91% |
| 2026-01-08 | 16.47 | 16.79 | 16.40 | 16.75 | +1.70% | 0.28 | 1.97% |
| 2026-01-07 | 16.76 | 16.81 | 16.40 | 16.47 | -1.67% | 0.34 | 2.42% |
| 2026-01-06 | 16.96 | 17.03 | 16.68 | 16.75 | -1.00% | 0.29 | 1.99% |
| 2026-01-05 | 16.49 | 17.04 | 16.43 | 16.92 | +2.61% | 0.38 | 2.64% |
| 2025-12-31 | 16.38 | 16.50 | 16.17 | 16.49 | +0.55% | 0.28 | 2.02% |
| 2025-12-30 | 16.51 | 16.57 | 16.33 | 16.40 | -1.32% | 0.19 | 1.32% |
| 2025-12-29 | 16.40 | 16.73 | 16.29 | 16.62 | +1.34% | 0.26 | 1.84% |
| 2025-12-26 | 16.82 | 16.82 | 16.34 | 16.40 | -1.80% | 0.27 | 1.90% |
| 2025-12-25 | 16.60 | 16.74 | 16.43 | 16.70 | +1.33% | 0.23 | 1.59% |
| 2025-12-24 | 16.30 | 16.55 | 16.00 | 16.48 | +1.60% | 0.20 | 1.39% |
| 2025-12-23 | 16.32 | 16.49 | 16.11 | 16.22 | -0.49% | 0.25 | 1.79% |
| 2025-12-22 | 16.54 | 16.69 | 16.27 | 16.30 | -1.33% | 0.20 | 1.40% |
| 2025-12-19 | 16.21 | 16.55 | 16.17 | 16.52 | +2.23% | 0.17 | 1.22% |
| 2025-12-18 | 15.82 | 16.38 | 15.74 | 16.16 | +2.08% | 0.24 | 1.70% |