迈赫股份 sz.301199
23.21
+1.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.96 | 23.30 | 22.55 | 23.21 | +1.13% | 0.52 | 3.16% |
| 2026-05-21 | 23.29 | 23.77 | 22.89 | 22.95 | -1.29% | 0.71 | 4.22% |
| 2026-05-20 | 23.69 | 23.69 | 23.05 | 23.25 | -1.90% | 0.52 | 3.11% |
| 2026-05-19 | 23.47 | 23.83 | 23.35 | 23.70 | +0.94% | 0.65 | 3.82% |
| 2026-05-18 | 23.69 | 24.08 | 23.06 | 23.48 | +0.09% | 0.88 | 5.24% |
| 2026-05-15 | 22.74 | 23.96 | 22.66 | 23.46 | +3.17% | 1.23 | 7.31% |
| 2026-05-14 | 23.07 | 23.20 | 22.55 | 22.74 | -1.26% | 0.48 | 2.93% |
| 2026-05-13 | 23.00 | 23.32 | 22.75 | 23.03 | +0.04% | 0.55 | 3.35% |
| 2026-05-12 | 23.25 | 24.37 | 22.99 | 23.02 | -1.29% | 0.70 | 4.19% |
| 2026-05-11 | 23.25 | 23.55 | 22.65 | 23.32 | +0.52% | 1.13 | 6.87% |
| 2026-05-08 | 22.00 | 23.67 | 21.89 | 23.20 | +5.02% | 1.56 | 9.43% |
| 2026-05-07 | 22.31 | 22.35 | 21.81 | 22.09 | +0.55% | 0.50 | 3.16% |
| 2026-05-06 | 21.44 | 23.09 | 21.44 | 21.97 | +2.04% | 0.80 | 4.97% |
| 2026-04-30 | 21.11 | 21.85 | 21.11 | 21.53 | +1.56% | 0.53 | 3.45% |
| 2026-04-29 | 20.90 | 21.42 | 20.65 | 21.20 | -4.59% | 0.68 | 4.49% |
| 2026-04-28 | 22.67 | 22.90 | 22.08 | 22.22 | -1.90% | 0.42 | 2.60% |
| 2026-04-27 | 22.31 | 22.69 | 21.85 | 22.65 | +1.57% | 0.34 | 2.11% |
| 2026-04-24 | 22.22 | 22.38 | 21.95 | 22.30 | +0.27% | 0.27 | 1.70% |
| 2026-04-23 | 22.72 | 22.85 | 22.11 | 22.24 | -2.11% | 0.41 | 2.56% |
| 2026-04-22 | 22.46 | 22.82 | 22.43 | 22.72 | +0.44% | 0.25 | 1.55% |