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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.98 | 17.43 | 16.93 | 17.36 | +2.24% | 0.41 | 2.79% |
| 2025-09-15 | 17.07 | 17.30 | 16.89 | 16.98 | -0.64% | 0.23 | 1.56% |
| 2025-09-12 | 17.37 | 17.39 | 16.95 | 17.09 | -1.21% | 0.30 | 2.05% |
| 2025-09-11 | 17.10 | 17.32 | 16.80 | 17.30 | +1.05% | 0.32 | 2.17% |
| 2025-09-10 | 16.99 | 17.26 | 16.91 | 17.12 | +0.53% | 0.30 | 2.01% |
| 2025-09-09 | 16.99 | 17.17 | 16.87 | 17.03 | -0.12% | 0.38 | 2.62% |
| 2025-09-08 | 16.75 | 17.12 | 16.58 | 17.05 | +2.71% | 0.39 | 2.67% |
| 2025-09-05 | 16.18 | 16.67 | 16.12 | 16.60 | +2.60% | 0.40 | 2.84% |
| 2025-09-04 | 16.02 | 16.52 | 15.58 | 16.18 | +1.00% | 0.40 | 2.84% |
| 2025-09-03 | 16.49 | 16.64 | 15.97 | 16.02 | -2.55% | 0.30 | 2.13% |
| 2025-09-02 | 16.68 | 16.78 | 15.93 | 16.44 | -1.44% | 0.47 | 3.34% |
| 2025-09-01 | 16.42 | 17.02 | 16.42 | 16.68 | +1.58% | 0.53 | 3.64% |
| 2025-08-29 | 16.43 | 16.81 | 16.28 | 16.42 | +0.61% | 0.50 | 3.54% |
| 2025-08-28 | 16.52 | 16.86 | 15.53 | 16.32 | -0.67% | 0.65 | 4.71% |
| 2025-08-27 | 17.35 | 17.40 | 16.41 | 16.43 | -4.64% | 0.59 | 4.06% |
| 2025-08-26 | 16.91 | 17.44 | 16.79 | 17.23 | +1.95% | 0.56 | 3.78% |
| 2025-08-25 | 17.17 | 17.27 | 16.75 | 16.90 | -1.57% | 0.59 | 4.05% |
| 2025-08-22 | 17.26 | 17.37 | 17.01 | 17.17 | -0.75% | 0.37 | 2.50% |
| 2025-08-21 | 17.31 | 17.45 | 17.09 | 17.30 | -0.12% | 0.37 | 2.46% |
| 2025-08-20 | 17.26 | 17.39 | 17.03 | 17.32 | +0.35% | 0.39 | 2.65% |