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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.46 | 23.79 | 22.88 | 22.93 | -2.51% | 0.66 | 4.00% |
| 2025-11-18 | 23.34 | 23.88 | 23.13 | 23.52 | +0.77% | 1.00 | 5.94% |
| 2025-11-17 | 23.00 | 23.96 | 22.40 | 23.34 | -7.42% | 2.02 | 12.19% |
| 2025-11-14 | 25.06 | 25.48 | 24.88 | 25.21 | +0.56% | 0.36 | 2.00% |
| 2025-11-13 | 25.04 | 25.18 | 24.82 | 25.07 | +0.16% | 0.26 | 1.47% |
| 2025-11-12 | 25.18 | 25.36 | 24.93 | 25.03 | -0.59% | 0.30 | 1.67% |
| 2025-11-11 | 25.49 | 25.49 | 25.14 | 25.18 | -0.59% | 0.35 | 1.92% |
| 2025-11-10 | 25.33 | 25.49 | 25.18 | 25.33 | +0.32% | 0.28 | 1.53% |
| 2025-11-07 | 25.45 | 25.59 | 25.21 | 25.25 | -1.25% | 0.37 | 2.01% |
| 2025-11-06 | 25.63 | 25.81 | 25.28 | 25.57 | +0.47% | 0.37 | 2.02% |
| 2025-11-05 | 25.40 | 25.71 | 25.22 | 25.45 | -0.62% | 0.32 | 1.73% |
| 2025-11-04 | 26.06 | 26.06 | 25.35 | 25.61 | -1.76% | 0.38 | 2.08% |
| 2025-11-03 | 25.72 | 26.08 | 25.51 | 26.07 | +1.75% | 0.57 | 3.04% |
| 2025-10-31 | 25.28 | 25.85 | 25.23 | 25.62 | +1.34% | 0.43 | 2.34% |
| 2025-10-30 | 25.63 | 25.79 | 25.23 | 25.28 | -1.78% | 0.40 | 2.19% |
| 2025-10-29 | 25.90 | 25.92 | 25.44 | 25.74 | -0.12% | 0.43 | 2.33% |
| 2025-10-28 | 25.70 | 25.93 | 25.59 | 25.77 | -0.35% | 0.51 | 2.77% |
| 2025-10-27 | 25.89 | 25.93 | 25.46 | 25.86 | +1.09% | 0.53 | 2.88% |
| 2025-10-24 | 25.33 | 25.58 | 25.09 | 25.58 | +2.19% | 0.50 | 2.75% |
| 2025-10-23 | 25.01 | 25.08 | 24.64 | 25.03 | +0.12% | 0.32 | 1.81% |