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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.77 | 28.37 | 27.23 | 28.24 | +0.96% | 1.65 | 9.25% |
| 2025-08-18 | 27.73 | 28.07 | 27.51 | 27.97 | +1.37% | 1.19 | 6.70% |
| 2025-08-15 | 27.04 | 27.64 | 27.00 | 27.59 | +1.99% | 0.84 | 4.76% |
| 2025-08-14 | 27.91 | 27.97 | 27.03 | 27.05 | -2.90% | 0.97 | 5.55% |
| 2025-08-13 | 27.93 | 28.09 | 27.52 | 27.86 | -0.21% | 0.99 | 5.58% |
| 2025-08-12 | 28.25 | 28.41 | 27.61 | 27.92 | -1.44% | 1.24 | 6.93% |
| 2025-08-11 | 27.16 | 28.58 | 27.16 | 28.33 | +4.18% | 2.17 | 12.03% |
| 2025-08-08 | 27.33 | 27.92 | 27.12 | 27.19 | -1.30% | 0.97 | 5.52% |
| 2025-08-07 | 27.62 | 27.87 | 27.21 | 27.55 | -0.47% | 1.43 | 8.15% |
| 2025-08-06 | 27.32 | 28.08 | 27.05 | 27.68 | +1.13% | 2.14 | 12.10% |
| 2025-08-05 | 26.31 | 27.68 | 26.23 | 27.37 | +4.06% | 2.20 | 12.66% |
| 2025-08-04 | 25.15 | 26.33 | 25.15 | 26.31 | +3.86% | 0.98 | 5.92% |
| 2025-08-01 | 25.15 | 25.44 | 25.09 | 25.33 | +0.79% | 0.50 | 3.11% |
| 2025-07-31 | 25.43 | 25.88 | 25.01 | 25.13 | -1.45% | 0.64 | 3.91% |
| 2025-07-30 | 25.94 | 26.02 | 25.25 | 25.50 | -1.96% | 0.61 | 3.70% |
| 2025-07-29 | 26.13 | 26.13 | 25.71 | 26.01 | -0.57% | 0.61 | 3.71% |
| 2025-07-28 | 26.04 | 26.23 | 25.96 | 26.16 | +0.69% | 0.63 | 3.77% |
| 2025-07-25 | 25.82 | 25.98 | 25.66 | 25.98 | +0.77% | 0.55 | 3.36% |
| 2025-07-24 | 25.73 | 26.17 | 25.72 | 25.78 | +0.19% | 0.60 | 3.65% |
| 2025-07-23 | 25.95 | 26.23 | 25.62 | 25.73 | -0.85% | 0.63 | 3.85% |