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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.02 | 25.29 | 24.90 | 25.16 | +0.68% | 0.71 | 3.96% |
| 2026-02-12 | 24.91 | 25.16 | 24.76 | 24.99 | +0.56% | 0.57 | 3.17% |
| 2026-02-11 | 24.85 | 24.92 | 24.68 | 24.85 | -0.04% | 0.32 | 1.81% |
| 2026-02-10 | 24.64 | 25.05 | 24.60 | 24.86 | +0.73% | 0.50 | 2.78% |
| 2026-02-09 | 24.60 | 24.69 | 24.48 | 24.68 | +1.44% | 0.37 | 2.10% |
| 2026-02-06 | 24.00 | 24.56 | 23.81 | 24.33 | +1.16% | 0.40 | 2.28% |
| 2026-02-05 | 24.43 | 24.43 | 24.03 | 24.05 | -1.60% | 0.30 | 1.74% |
| 2026-02-04 | 24.70 | 24.70 | 24.24 | 24.44 | -1.01% | 0.33 | 1.89% |
| 2026-02-03 | 24.46 | 24.69 | 24.13 | 24.69 | +2.02% | 0.45 | 2.54% |
| 2026-02-02 | 24.30 | 24.68 | 24.08 | 24.20 | -0.98% | 0.43 | 2.46% |
| 2026-01-30 | 24.00 | 24.57 | 23.71 | 24.44 | +1.03% | 0.57 | 3.26% |
| 2026-01-29 | 24.63 | 24.79 | 24.06 | 24.19 | -1.75% | 0.69 | 3.92% |
| 2026-01-28 | 25.16 | 25.24 | 24.57 | 24.62 | -2.30% | 0.67 | 3.77% |
| 2026-01-27 | 25.24 | 25.50 | 24.35 | 25.20 | -1.37% | 0.91 | 5.12% |
| 2026-01-26 | 25.41 | 25.86 | 25.28 | 25.55 | -0.08% | 1.05 | 5.74% |
| 2026-01-23 | 25.23 | 25.82 | 25.17 | 25.57 | +2.12% | 1.16 | 6.36% |
| 2026-01-22 | 25.23 | 25.40 | 24.94 | 25.04 | -0.71% | 0.62 | 3.45% |
| 2026-01-21 | 24.72 | 25.27 | 24.62 | 25.22 | +1.33% | 0.85 | 4.72% |
| 2026-01-20 | 24.85 | 25.16 | 24.57 | 24.89 | +0.12% | 0.64 | 3.57% |
| 2026-01-19 | 24.72 | 25.05 | 24.72 | 24.86 | -0.72% | 0.57 | 3.21% |