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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.02 | 25.33 | 24.83 | 25.00 | -0.36% | 0.38 | 2.11% |
| 2025-10-21 | 24.68 | 25.15 | 24.50 | 25.09 | +2.40% | 0.48 | 2.69% |
| 2025-10-20 | 24.48 | 24.63 | 24.26 | 24.50 | +1.70% | 0.46 | 2.64% |
| 2025-10-17 | 25.08 | 25.20 | 24.04 | 24.09 | -3.94% | 0.80 | 4.55% |
| 2025-10-16 | 25.31 | 25.46 | 24.96 | 25.08 | -1.14% | 0.45 | 2.47% |
| 2025-10-15 | 25.00 | 25.41 | 24.69 | 25.37 | +1.76% | 0.58 | 3.19% |
| 2025-10-14 | 26.26 | 26.43 | 24.84 | 24.93 | -4.83% | 1.00 | 5.48% |
| 2025-10-13 | 25.93 | 26.28 | 24.78 | 26.20 | -1.83% | 0.75 | 4.05% |
| 2025-10-10 | 27.01 | 27.31 | 26.63 | 26.69 | -1.55% | 0.85 | 4.39% |
| 2025-10-09 | 27.49 | 27.73 | 26.93 | 27.10 | -0.88% | 0.95 | 4.83% |
| 2025-09-30 | 27.64 | 27.84 | 27.31 | 27.34 | -1.54% | 0.91 | 4.59% |
| 2025-09-29 | 27.45 | 28.12 | 27.33 | 27.77 | +0.98% | 0.72 | 3.64% |
| 2025-09-26 | 28.42 | 28.47 | 27.50 | 27.50 | -3.53% | 0.97 | 4.85% |
| 2025-09-25 | 28.69 | 30.11 | 28.48 | 28.51 | +0.74% | 1.73 | 8.28% |
| 2025-09-24 | 27.45 | 28.32 | 27.17 | 28.30 | +2.71% | 1.09 | 5.43% |
| 2025-09-23 | 28.08 | 28.24 | 26.98 | 27.55 | -1.85% | 1.01 | 5.11% |
| 2025-09-22 | 27.37 | 28.17 | 27.36 | 28.07 | +2.14% | 0.84 | 4.20% |
| 2025-09-19 | 27.93 | 28.34 | 27.34 | 27.48 | -2.44% | 0.98 | 4.89% |
| 2025-09-18 | 29.01 | 29.30 | 27.74 | 28.17 | -3.35% | 1.78 | 8.64% |
| 2025-09-17 | 28.76 | 29.39 | 28.58 | 29.15 | +1.07% | 1.62 | 7.75% |