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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.99 | 21.04 | 20.46 | 20.93 | +0.62% | 0.43 | 2.89% |
| 2025-12-16 | 21.05 | 21.20 | 20.77 | 20.80 | -1.28% | 0.32 | 2.14% |
| 2025-12-15 | 21.11 | 21.41 | 21.00 | 21.07 | -0.80% | 0.40 | 2.65% |
| 2025-12-12 | 21.51 | 21.69 | 21.20 | 21.24 | -1.30% | 0.57 | 3.71% |
| 2025-12-11 | 22.19 | 22.19 | 21.49 | 21.52 | -2.71% | 0.48 | 3.05% |
| 2025-12-10 | 22.07 | 22.23 | 21.90 | 22.12 | -0.09% | 0.32 | 2.01% |
| 2025-12-09 | 22.34 | 22.65 | 22.06 | 22.14 | -1.47% | 0.39 | 2.45% |
| 2025-12-08 | 22.52 | 22.55 | 22.20 | 22.47 | +0.31% | 0.41 | 2.53% |
| 2025-12-05 | 21.96 | 22.42 | 21.79 | 22.40 | +2.00% | 0.36 | 2.27% |
| 2025-12-04 | 21.92 | 22.27 | 21.71 | 21.96 | +0.50% | 0.38 | 2.43% |
| 2025-12-03 | 22.15 | 22.27 | 21.81 | 21.85 | -1.04% | 0.32 | 2.00% |
| 2025-12-02 | 22.53 | 22.53 | 22.02 | 22.08 | -2.04% | 0.30 | 1.89% |
| 2025-12-01 | 22.32 | 22.60 | 22.25 | 22.54 | +0.99% | 0.36 | 2.25% |
| 2025-11-28 | 22.03 | 22.35 | 21.75 | 22.32 | +1.41% | 0.32 | 2.02% |
| 2025-11-27 | 21.99 | 22.18 | 21.85 | 22.01 | +0.14% | 0.35 | 2.23% |
| 2025-11-26 | 22.12 | 22.48 | 21.92 | 21.98 | -0.63% | 0.37 | 2.31% |
| 2025-11-25 | 22.06 | 22.58 | 22.06 | 22.12 | +0.64% | 0.44 | 2.77% |
| 2025-11-24 | 21.98 | 22.11 | 21.30 | 21.98 | +0.83% | 0.74 | 4.74% |
| 2025-11-21 | 22.50 | 22.72 | 21.66 | 21.80 | -3.45% | 0.57 | 3.62% |
| 2025-11-20 | 22.93 | 23.18 | 22.40 | 22.58 | -1.53% | 0.57 | 3.53% |