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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.09 | 18.09 | 17.40 | 17.47 | -3.16% | 0.37 | 2.45% |
| 2025-11-18 | 18.18 | 18.19 | 17.70 | 18.04 | -0.77% | 0.34 | 2.21% |
| 2025-11-17 | 18.14 | 18.35 | 17.82 | 18.18 | +0.17% | 0.44 | 2.80% |
| 2025-11-14 | 17.66 | 18.49 | 17.60 | 18.15 | +2.77% | 0.56 | 3.60% |
| 2025-11-13 | 17.80 | 17.92 | 17.60 | 17.66 | -1.06% | 0.22 | 1.45% |
| 2025-11-12 | 17.94 | 18.05 | 17.69 | 17.85 | -0.50% | 0.21 | 1.38% |
| 2025-11-11 | 17.87 | 18.05 | 17.83 | 17.94 | +0.39% | 0.18 | 1.14% |
| 2025-11-10 | 18.06 | 18.14 | 17.81 | 17.87 | -0.28% | 0.28 | 1.78% |
| 2025-11-07 | 18.12 | 18.28 | 17.72 | 17.92 | -1.27% | 0.42 | 2.72% |
| 2025-11-06 | 18.00 | 18.17 | 17.75 | 18.15 | +1.11% | 0.29 | 1.89% |
| 2025-11-05 | 17.75 | 18.00 | 17.47 | 17.95 | +1.01% | 0.39 | 2.53% |
| 2025-11-04 | 17.79 | 17.88 | 17.54 | 17.77 | +0.06% | 0.37 | 2.42% |
| 2025-11-03 | 17.54 | 17.76 | 17.44 | 17.76 | +1.25% | 0.37 | 2.43% |
| 2025-10-31 | 17.27 | 17.63 | 17.21 | 17.54 | +1.56% | 0.36 | 2.42% |
| 2025-10-30 | 17.36 | 17.48 | 17.23 | 17.27 | -0.17% | 0.26 | 1.73% |
| 2025-10-29 | 17.53 | 17.55 | 17.25 | 17.30 | -1.03% | 0.27 | 1.81% |
| 2025-10-28 | 17.42 | 17.56 | 17.25 | 17.48 | +0.87% | 0.26 | 1.71% |
| 2025-10-27 | 17.66 | 17.71 | 17.10 | 17.33 | -0.40% | 0.34 | 2.28% |
| 2025-10-24 | 17.10 | 17.45 | 17.08 | 17.40 | +1.46% | 0.39 | 2.61% |
| 2025-10-23 | 16.90 | 17.15 | 16.60 | 17.15 | +1.00% | 0.37 | 2.53% |