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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.76 | 25.08 | 24.61 | 25.04 | +1.21% | 0.90 | 5.04% |
| 2026-01-15 | 24.60 | 24.88 | 24.38 | 24.74 | -0.48% | 0.81 | 4.59% |
| 2026-01-14 | 25.36 | 25.60 | 24.55 | 24.86 | -0.64% | 1.38 | 7.69% |
| 2026-01-13 | 25.01 | 25.68 | 24.39 | 25.02 | +0.36% | 1.61 | 8.94% |
| 2026-01-12 | 25.21 | 26.26 | 24.65 | 24.93 | +3.02% | 1.92 | 10.66% |
| 2026-01-09 | 24.08 | 24.27 | 23.85 | 24.20 | +0.54% | 1.27 | 7.33% |
| 2026-01-08 | 23.12 | 25.37 | 23.10 | 24.07 | +3.84% | 1.80 | 10.29% |
| 2026-01-07 | 23.30 | 23.39 | 23.05 | 23.18 | -0.64% | 0.58 | 3.51% |
| 2026-01-06 | 23.48 | 23.48 | 23.07 | 23.33 | -0.34% | 0.72 | 4.32% |
| 2026-01-05 | 23.30 | 23.41 | 23.08 | 23.41 | +0.39% | 0.90 | 5.39% |
| 2025-12-31 | 23.68 | 23.70 | 23.18 | 23.32 | -0.98% | 0.78 | 4.69% |
| 2025-12-30 | 22.90 | 23.78 | 22.73 | 23.55 | +2.52% | 1.25 | 7.45% |
| 2025-12-29 | 22.91 | 23.15 | 22.53 | 22.97 | -0.17% | 0.73 | 4.44% |
| 2025-12-26 | 23.29 | 23.70 | 22.97 | 23.01 | -1.37% | 1.19 | 7.12% |
| 2025-12-25 | 21.98 | 23.86 | 21.90 | 23.33 | +6.72% | 1.56 | 9.48% |
| 2025-12-24 | 21.64 | 21.95 | 21.35 | 21.86 | +1.63% | 0.33 | 2.13% |
| 2025-12-23 | 21.65 | 21.73 | 21.43 | 21.51 | -0.92% | 0.25 | 1.61% |
| 2025-12-22 | 21.47 | 21.88 | 21.42 | 21.71 | +1.45% | 0.45 | 2.91% |
| 2025-12-19 | 21.10 | 21.46 | 21.10 | 21.40 | +1.47% | 0.38 | 2.50% |
| 2025-12-18 | 20.77 | 21.25 | 20.72 | 21.09 | +0.76% | 0.36 | 2.36% |