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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.19 | 26.56 | 25.77 | 25.95 | -1.06% | 0.90 | 5.39% |
| 2025-07-21 | 25.82 | 26.36 | 25.82 | 26.23 | +1.86% | 1.10 | 6.59% |
| 2025-07-18 | 25.68 | 25.83 | 25.47 | 25.75 | +0.27% | 0.76 | 4.65% |
| 2025-07-17 | 25.93 | 26.02 | 25.48 | 25.68 | +0.35% | 1.24 | 7.53% |
| 2025-07-16 | 25.09 | 25.82 | 24.98 | 25.59 | +1.91% | 1.07 | 6.59% |
| 2025-07-15 | 25.35 | 25.41 | 24.83 | 25.11 | -0.94% | 0.69 | 4.30% |
| 2025-07-14 | 25.11 | 25.48 | 24.96 | 25.35 | +1.44% | 0.81 | 4.99% |
| 2025-07-11 | 24.72 | 25.24 | 24.46 | 24.99 | +1.01% | 0.62 | 3.90% |
| 2025-07-10 | 24.65 | 24.83 | 24.30 | 24.74 | 0.00% | 0.46 | 2.95% |
| 2025-07-09 | 25.14 | 25.36 | 24.61 | 24.74 | -1.27% | 0.66 | 4.16% |
| 2025-07-08 | 24.77 | 25.08 | 24.60 | 25.06 | +1.66% | 0.52 | 3.27% |
| 2025-07-07 | 24.52 | 24.72 | 24.42 | 24.65 | 0.00% | 0.29 | 1.84% |
| 2025-07-04 | 25.01 | 25.01 | 24.59 | 24.65 | -1.32% | 0.42 | 2.63% |
| 2025-07-03 | 24.87 | 25.23 | 24.77 | 24.98 | +0.12% | 0.38 | 2.37% |
| 2025-07-02 | 25.21 | 25.53 | 24.68 | 24.95 | -1.50% | 0.56 | 3.47% |
| 2025-07-01 | 25.61 | 25.81 | 25.08 | 25.33 | -0.47% | 0.75 | 4.61% |
| 2025-06-30 | 24.56 | 25.85 | 24.49 | 25.45 | +3.57% | 1.22 | 7.52% |
| 2025-06-27 | 24.61 | 24.67 | 24.38 | 24.57 | +0.28% | 0.49 | 3.09% |
| 2025-06-26 | 24.43 | 24.83 | 24.31 | 24.50 | +0.37% | 0.64 | 4.07% |
| 2025-06-25 | 24.29 | 24.52 | 24.18 | 24.41 | +0.53% | 0.63 | 4.07% |