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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.99 | 23.03 | 22.54 | 22.62 | -1.61% | 0.30 | 1.87% |
| 2026-04-20 | 22.93 | 23.06 | 22.82 | 22.99 | +0.31% | 0.37 | 2.24% |
| 2026-04-17 | 22.75 | 22.95 | 22.63 | 22.92 | +0.44% | 0.31 | 1.92% |
| 2026-04-16 | 22.47 | 22.92 | 22.42 | 22.82 | +1.60% | 0.36 | 2.22% |
| 2026-04-15 | 22.74 | 22.87 | 22.41 | 22.46 | -1.14% | 0.29 | 1.77% |
| 2026-04-14 | 22.77 | 22.95 | 22.48 | 22.72 | +0.44% | 0.29 | 1.81% |
| 2026-04-13 | 22.50 | 22.75 | 22.45 | 22.62 | -0.13% | 0.22 | 1.33% |
| 2026-04-10 | 22.46 | 22.94 | 22.20 | 22.65 | +2.35% | 0.32 | 1.99% |
| 2026-04-09 | 22.53 | 22.76 | 22.11 | 22.13 | -2.68% | 0.27 | 1.68% |
| 2026-04-08 | 22.42 | 22.75 | 22.28 | 22.74 | +4.07% | 0.37 | 2.29% |
| 2026-04-07 | 21.78 | 22.02 | 21.60 | 21.85 | +0.51% | 0.22 | 1.42% |
| 2026-04-03 | 22.24 | 22.38 | 21.61 | 21.74 | -2.07% | 0.18 | 1.15% |
| 2026-04-02 | 22.60 | 22.70 | 21.97 | 22.20 | -1.99% | 0.26 | 1.60% |
| 2026-04-01 | 22.76 | 22.81 | 22.45 | 22.65 | +1.07% | 0.28 | 1.74% |
| 2026-03-31 | 22.53 | 22.95 | 22.37 | 22.41 | -0.49% | 0.28 | 1.70% |
| 2026-03-30 | 22.00 | 22.65 | 21.84 | 22.52 | +1.30% | 0.30 | 1.90% |
| 2026-03-27 | 21.75 | 22.30 | 21.35 | 22.23 | +1.51% | 0.30 | 1.92% |
| 2026-03-26 | 22.42 | 22.54 | 21.77 | 21.90 | -2.32% | 0.27 | 1.72% |
| 2026-03-25 | 22.09 | 22.54 | 21.98 | 22.42 | +1.49% | 0.32 | 1.99% |
| 2026-03-24 | 21.71 | 22.10 | 21.33 | 22.09 | +3.56% | 0.34 | 2.19% |