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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.82 | 16.07 | 15.56 | 15.83 | -0.06% | 0.19 | 1.42% |
| 2025-12-16 | 15.98 | 16.14 | 15.75 | 15.84 | -1.68% | 0.18 | 1.32% |
| 2025-12-15 | 16.09 | 16.36 | 15.90 | 16.11 | -0.56% | 0.29 | 2.09% |
| 2025-12-12 | 16.44 | 16.75 | 16.18 | 16.20 | -1.10% | 0.28 | 1.98% |
| 2025-12-11 | 16.94 | 17.05 | 16.31 | 16.38 | -3.02% | 0.34 | 2.38% |
| 2025-12-10 | 17.24 | 17.40 | 16.88 | 16.89 | -2.76% | 0.21 | 1.44% |
| 2025-12-09 | 17.67 | 17.67 | 17.27 | 17.37 | -1.31% | 0.17 | 1.16% |
| 2025-12-08 | 17.48 | 17.70 | 17.40 | 17.60 | +1.27% | 0.28 | 1.86% |
| 2025-12-05 | 16.96 | 17.43 | 16.77 | 17.38 | +2.72% | 0.28 | 1.88% |
| 2025-12-04 | 17.21 | 17.29 | 16.77 | 16.92 | -1.74% | 0.23 | 1.54% |
| 2025-12-03 | 17.30 | 17.40 | 17.08 | 17.22 | -0.46% | 0.25 | 1.70% |
| 2025-12-02 | 17.39 | 17.52 | 17.07 | 17.30 | -0.86% | 0.23 | 1.54% |
| 2025-12-01 | 17.56 | 17.78 | 17.34 | 17.45 | -0.29% | 0.31 | 2.03% |
| 2025-11-28 | 17.25 | 17.54 | 17.07 | 17.50 | +0.92% | 0.24 | 1.58% |
| 2025-11-27 | 16.87 | 17.53 | 16.87 | 17.34 | +2.42% | 0.29 | 1.96% |
| 2025-11-26 | 17.27 | 17.48 | 16.88 | 16.93 | -1.97% | 0.27 | 1.83% |
| 2025-11-25 | 17.11 | 17.59 | 17.00 | 17.27 | +1.95% | 0.27 | 1.84% |
| 2025-11-24 | 16.90 | 17.16 | 16.58 | 16.94 | +2.29% | 0.35 | 2.39% |
| 2025-11-21 | 17.33 | 17.59 | 16.36 | 16.56 | -4.83% | 0.38 | 2.63% |
| 2025-11-20 | 17.57 | 17.71 | 17.19 | 17.40 | -0.40% | 0.31 | 2.07% |