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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 73.04 | 75.78 | 73.04 | 75.26 | +3.10% | 0.64 | 1.52% |
| 2025-09-15 | 74.61 | 75.50 | 72.41 | 73.00 | -2.16% | 0.59 | 1.44% |
| 2025-09-12 | 76.39 | 76.88 | 74.06 | 74.61 | -2.51% | 0.70 | 1.66% |
| 2025-09-11 | 74.70 | 77.18 | 73.90 | 76.53 | +1.96% | 0.65 | 1.51% |
| 2025-09-10 | 73.76 | 75.86 | 73.62 | 75.06 | +0.75% | 0.77 | 1.83% |
| 2025-09-09 | 76.73 | 77.10 | 71.59 | 74.50 | -3.50% | 1.13 | 2.71% |
| 2025-09-08 | 72.90 | 78.18 | 72.45 | 77.20 | +6.06% | 1.43 | 3.35% |
| 2025-09-05 | 72.01 | 72.80 | 70.39 | 72.79 | +1.39% | 0.80 | 1.98% |
| 2025-09-04 | 75.01 | 75.93 | 70.00 | 71.79 | -4.51% | 1.12 | 2.74% |
| 2025-09-03 | 76.05 | 77.66 | 74.50 | 75.18 | -1.12% | 0.90 | 2.13% |
| 2025-09-02 | 79.75 | 81.00 | 75.28 | 76.03 | -5.29% | 1.21 | 2.79% |
| 2025-09-01 | 80.97 | 81.17 | 79.24 | 80.28 | -0.09% | 0.96 | 2.14% |
| 2025-08-29 | 80.50 | 81.13 | 79.04 | 80.35 | +0.20% | 0.68 | 1.52% |
| 2025-08-28 | 79.36 | 80.79 | 77.04 | 80.19 | +1.12% | 0.98 | 2.22% |
| 2025-08-27 | 82.60 | 82.60 | 79.20 | 79.30 | -4.34% | 1.19 | 2.63% |
| 2025-08-26 | 84.02 | 85.77 | 81.97 | 82.90 | -1.88% | 0.67 | 1.44% |
| 2025-08-25 | 83.00 | 85.43 | 81.82 | 84.49 | +1.70% | 1.03 | 2.19% |
| 2025-08-22 | 86.44 | 86.77 | 81.52 | 83.08 | -4.37% | 1.59 | 3.40% |
| 2025-08-21 | 85.81 | 89.88 | 85.07 | 86.88 | +0.95% | 1.05 | 2.13% |
| 2025-08-20 | 85.26 | 87.48 | 85.00 | 86.06 | +0.44% | 0.64 | 1.33% |