迈普医学 sz.301033
53.82
+4.08%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 86.05 | 89.59 | 85.01 | 85.68 | -1.29% | 1.09 | 2.24% |
| 2025-08-18 | 85.00 | 86.80 | 83.85 | 86.80 | +1.94% | 1.18 | 2.46% |
| 2025-08-15 | 83.46 | 85.75 | 82.50 | 85.15 | +2.32% | 1.05 | 2.21% |
| 2025-08-14 | 84.88 | 85.20 | 82.67 | 83.22 | -2.45% | 1.17 | 2.50% |
| 2025-08-13 | 89.07 | 89.87 | 84.53 | 85.31 | -3.93% | 1.90 | 3.91% |
| 2025-08-12 | 80.45 | 92.50 | 79.14 | 88.80 | +10.38% | 2.09 | 4.27% |
| 2025-08-11 | 78.16 | 81.18 | 77.81 | 80.45 | +3.59% | 1.08 | 2.41% |
| 2025-08-08 | 74.90 | 79.72 | 74.88 | 77.66 | +3.81% | 1.31 | 3.01% |
| 2025-08-07 | 75.19 | 79.76 | 74.30 | 74.81 | -0.53% | 1.07 | 2.49% |
| 2025-08-06 | 75.08 | 76.49 | 75.04 | 75.21 | -0.65% | 0.60 | 1.42% |
| 2025-08-05 | 75.90 | 76.30 | 74.27 | 75.70 | -0.50% | 0.54 | 1.29% |
| 2025-08-04 | 73.91 | 76.19 | 72.70 | 76.08 | +2.52% | 0.84 | 2.01% |
| 2025-08-01 | 75.50 | 76.26 | 73.42 | 74.21 | -1.71% | 1.00 | 2.40% |
| 2025-07-31 | 76.71 | 81.47 | 75.01 | 75.50 | -2.77% | 1.58 | 3.64% |
| 2025-07-30 | 74.11 | 81.70 | 73.80 | 77.65 | +4.09% | 2.16 | 4.93% |
| 2025-07-29 | 73.59 | 76.50 | 71.80 | 74.60 | +0.85% | 1.20 | 2.90% |
| 2025-07-28 | 75.14 | 76.89 | 73.00 | 73.97 | -1.37% | 1.20 | 2.90% |
| 2025-07-25 | 70.96 | 77.66 | 69.54 | 75.00 | +4.90% | 2.11 | 5.05% |
| 2025-07-24 | 66.80 | 71.71 | 66.66 | 71.50 | +4.76% | 2.13 | 5.53% |
| 2025-07-23 | 61.71 | 70.98 | 61.10 | 68.25 | +10.58% | 2.37 | 6.29% |