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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.96 | 17.15 | 16.85 | 16.98 | -0.12% | 0.32 | 2.19% |
| 2025-10-21 | 16.44 | 17.02 | 16.36 | 17.00 | +3.79% | 0.37 | 2.56% |
| 2025-10-20 | 16.09 | 16.43 | 16.09 | 16.38 | +2.38% | 0.26 | 1.84% |
| 2025-10-17 | 16.10 | 16.30 | 15.92 | 16.00 | -1.11% | 0.28 | 2.02% |
| 2025-10-16 | 16.34 | 16.41 | 16.08 | 16.18 | -0.98% | 0.23 | 1.63% |
| 2025-10-15 | 16.11 | 16.44 | 15.96 | 16.34 | +1.49% | 0.28 | 2.02% |
| 2025-10-14 | 16.35 | 16.49 | 15.95 | 16.10 | -0.74% | 0.31 | 2.23% |
| 2025-10-13 | 15.75 | 16.30 | 15.27 | 16.22 | -0.37% | 0.45 | 3.25% |
| 2025-10-10 | 16.16 | 16.49 | 16.15 | 16.28 | +0.18% | 0.34 | 2.41% |
| 2025-10-09 | 16.62 | 16.62 | 16.20 | 16.25 | -1.16% | 0.29 | 2.05% |
| 2025-09-30 | 16.51 | 16.57 | 16.30 | 16.44 | -0.24% | 0.20 | 1.43% |
| 2025-09-29 | 16.32 | 16.64 | 16.07 | 16.48 | +0.55% | 0.26 | 1.84% |
| 2025-09-26 | 16.41 | 16.68 | 16.13 | 16.39 | -0.55% | 0.24 | 1.69% |
| 2025-09-25 | 16.74 | 16.97 | 16.37 | 16.48 | -1.32% | 0.29 | 2.02% |
| 2025-09-24 | 16.20 | 16.70 | 16.08 | 16.70 | +2.58% | 0.38 | 2.66% |
| 2025-09-23 | 16.67 | 16.80 | 15.53 | 16.28 | -2.63% | 0.51 | 3.72% |
| 2025-09-22 | 16.85 | 16.99 | 16.58 | 16.72 | -0.54% | 0.24 | 1.63% |
| 2025-09-19 | 16.90 | 16.97 | 16.52 | 16.81 | -0.47% | 0.34 | 2.34% |
| 2025-09-18 | 17.20 | 17.47 | 16.61 | 16.89 | -2.14% | 0.39 | 2.66% |
| 2025-09-17 | 17.34 | 17.47 | 17.16 | 17.26 | -0.58% | 0.27 | 1.78% |