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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.91 | 28.87 | 27.70 | 28.84 | +3.14% | 1.45 | 7.09% |
| 2025-09-15 | 28.26 | 28.50 | 27.83 | 27.96 | -1.13% | 0.97 | 4.82% |
| 2025-09-12 | 27.92 | 29.31 | 27.57 | 28.28 | +1.21% | 1.72 | 8.38% |
| 2025-09-11 | 27.32 | 27.96 | 26.97 | 27.94 | +2.23% | 1.06 | 5.33% |
| 2025-09-10 | 27.18 | 28.04 | 27.15 | 27.33 | +0.55% | 0.87 | 4.39% |
| 2025-09-09 | 27.96 | 28.04 | 27.12 | 27.18 | -3.84% | 1.18 | 5.99% |
| 2025-09-08 | 26.93 | 28.70 | 26.81 | 28.27 | +4.23% | 1.82 | 9.06% |
| 2025-09-05 | 26.43 | 27.12 | 26.32 | 27.12 | +2.60% | 0.85 | 4.41% |
| 2025-09-04 | 27.17 | 27.41 | 26.05 | 26.44 | -2.03% | 1.15 | 5.95% |
| 2025-09-03 | 27.92 | 29.12 | 26.92 | 26.98 | -3.32% | 1.06 | 5.37% |
| 2025-09-02 | 27.93 | 28.15 | 26.55 | 27.91 | -0.36% | 2.08 | 10.60% |
| 2025-09-01 | 28.62 | 29.08 | 27.80 | 28.01 | -2.19% | 1.74 | 8.54% |
| 2025-08-29 | 30.37 | 30.49 | 28.53 | 28.64 | -4.90% | 2.47 | 11.84% |
| 2025-08-28 | 29.85 | 30.62 | 28.73 | 30.12 | -1.72% | 3.32 | 15.51% |
| 2025-08-27 | 29.34 | 31.71 | 29.17 | 30.64 | +4.59% | 4.08 | 21.01% |
| 2025-08-26 | 29.82 | 29.82 | 28.94 | 29.30 | -1.74% | 2.75 | 14.67% |
| 2025-08-25 | 28.50 | 31.01 | 28.43 | 29.82 | +5.65% | 4.01 | 20.99% |
| 2025-08-22 | 28.82 | 28.98 | 27.99 | 28.22 | -2.04% | 1.97 | 10.86% |
| 2025-08-21 | 28.13 | 30.40 | 27.64 | 28.81 | +2.48% | 3.07 | 16.59% |
| 2025-08-20 | 27.99 | 28.22 | 27.73 | 28.11 | -0.46% | 0.99 | 5.55% |