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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.30 | 24.32 | 23.22 | 24.28 | +5.05% | 0.80 | 5.19% |
| 2025-06-23 | 22.74 | 23.14 | 22.60 | 23.12 | +1.49% | 0.33 | 2.24% |
| 2025-06-20 | 23.34 | 23.53 | 22.76 | 22.78 | -1.93% | 0.39 | 2.65% |
| 2025-06-19 | 23.53 | 23.87 | 23.12 | 23.23 | -1.31% | 0.55 | 3.65% |
| 2025-06-18 | 23.47 | 23.58 | 23.24 | 23.53 | +0.38% | 0.34 | 2.28% |
| 2025-06-17 | 23.52 | 23.66 | 23.29 | 23.44 | -0.76% | 0.35 | 2.35% |
| 2025-06-16 | 23.44 | 23.83 | 23.41 | 23.62 | +0.30% | 0.38 | 2.50% |
| 2025-06-13 | 24.04 | 24.26 | 23.51 | 23.55 | -2.68% | 0.47 | 3.11% |
| 2025-06-12 | 24.44 | 24.49 | 23.99 | 24.20 | -0.45% | 0.43 | 2.77% |
| 2025-06-11 | 24.11 | 24.48 | 23.98 | 24.31 | +1.33% | 0.45 | 2.87% |
| 2025-06-10 | 24.54 | 24.61 | 23.75 | 23.99 | -2.51% | 0.69 | 4.44% |
| 2025-06-09 | 24.88 | 25.03 | 24.52 | 24.61 | -0.56% | 0.68 | 4.31% |
| 2025-06-06 | 24.56 | 25.05 | 24.44 | 24.75 | +0.28% | 0.66 | 4.15% |
| 2025-06-05 | 25.01 | 25.02 | 24.03 | 24.68 | +0.57% | 0.72 | 4.62% |
| 2025-06-04 | 24.41 | 24.73 | 24.32 | 24.54 | +0.52% | 0.50 | 3.19% |
| 2025-06-03 | 24.14 | 24.52 | 24.09 | 24.41 | +0.44% | 0.38 | 2.44% |
| 2025-05-30 | 24.76 | 24.78 | 24.15 | 24.31 | -1.50% | 0.51 | 3.28% |
| 2025-05-29 | 24.24 | 24.88 | 24.24 | 24.68 | +1.52% | 0.47 | 2.95% |
| 2025-05-28 | 24.38 | 24.67 | 24.22 | 24.31 | -0.35% | 0.42 | 2.59% |
| 2025-05-27 | 24.66 | 25.08 | 24.18 | 24.39 | -1.09% | 0.52 | 3.21% |