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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.29 | 22.30 | 21.08 | 21.33 | -5.20% | 0.43 | 2.76% |
| 2026-03-20 | 23.25 | 23.49 | 22.50 | 22.50 | -3.18% | 0.32 | 1.97% |
| 2026-03-19 | 23.62 | 23.77 | 23.10 | 23.24 | -3.05% | 0.35 | 2.10% |
| 2026-03-18 | 23.75 | 23.97 | 23.40 | 23.97 | +1.96% | 0.27 | 1.60% |
| 2026-03-17 | 24.24 | 24.30 | 23.46 | 23.51 | -2.37% | 0.31 | 1.81% |
| 2026-03-16 | 23.91 | 24.09 | 23.58 | 24.08 | +1.18% | 0.35 | 2.05% |
| 2026-03-13 | 23.76 | 24.25 | 23.52 | 23.80 | +0.04% | 0.39 | 2.29% |
| 2026-03-12 | 24.41 | 24.68 | 23.69 | 23.79 | -2.86% | 0.47 | 2.73% |
| 2026-03-11 | 24.70 | 24.90 | 24.37 | 24.49 | -0.77% | 0.47 | 2.66% |
| 2026-03-10 | 24.28 | 24.70 | 23.93 | 24.68 | +3.70% | 0.62 | 3.54% |
| 2026-03-09 | 23.78 | 23.89 | 23.23 | 23.80 | -1.45% | 0.45 | 2.67% |
| 2026-03-06 | 23.90 | 24.26 | 23.71 | 24.15 | +1.09% | 0.39 | 2.24% |
| 2026-03-05 | 23.84 | 24.32 | 23.77 | 23.89 | +2.14% | 0.58 | 3.36% |
| 2026-03-04 | 23.05 | 23.59 | 23.00 | 23.39 | +0.52% | 0.55 | 3.31% |
| 2026-03-03 | 24.42 | 24.77 | 23.24 | 23.27 | -4.24% | 0.70 | 4.10% |
| 2026-03-02 | 25.08 | 25.30 | 24.25 | 24.30 | -4.07% | 0.77 | 4.37% |
| 2026-02-27 | 25.39 | 25.46 | 25.18 | 25.33 | -0.63% | 0.43 | 2.37% |
| 2026-02-26 | 25.32 | 25.51 | 25.13 | 25.49 | +0.63% | 0.58 | 3.18% |
| 2026-02-25 | 25.33 | 25.47 | 25.21 | 25.33 | -0.47% | 0.64 | 3.52% |
| 2026-02-24 | 25.60 | 25.73 | 25.17 | 25.45 | +1.15% | 0.86 | 4.71% |