迈克生物 (300463) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	11.18	11.26	0.07	0.63%	11.11	11.27	37069	4138	0.75%
2025-12-15	11.16	11.19	-0.02	-0.18%	11.08	11.24	32419	3620	0.66%
2025-12-12	11.23	11.21	0.00	0.00%	11.12	11.26	44631	5000	0.91%
2025-12-11	11.34	11.21	-0.13	-1.15%	11.16	11.37	47136	5295	0.96%
2025-12-10	11.33	11.34	0.00	0.00%	11.25	11.38	41821	4730	0.85%
2025-12-09	11.42	11.34	-0.11	-0.96%	11.34	11.48	35424	4035	0.72%
2025-12-08	11.50	11.45	-0.03	-0.26%	11.43	11.56	53312	6125	1.08%
2025-12-05	11.38	11.48	0.09	0.79%	11.23	11.51	46764	5312	0.95%
2025-12-04	11.46	11.39	-0.04	-0.35%	11.29	11.46	41598	4729	0.85%
2025-12-03	11.51	11.43	-0.07	-0.61%	11.39	11.54	41735	4777	0.85%
2025-12-02	11.58	11.50	-0.04	-0.35%	11.45	11.58	32702	3758	0.66%
2025-12-01	11.54	11.54	0.06	0.52%	11.48	11.66	51651	5978	1.05%
2025-11-28	11.43	11.48	0.05	0.44%	11.37	11.49	36434	4166	0.74%
2025-11-27	11.46	11.43	-0.05	-0.44%	11.39	11.52	43644	5004	0.89%
2025-11-26	11.52	11.48	-0.03	-0.26%	11.47	11.74	55844	6482	1.14%
2025-11-25	11.48	11.51	0.06	0.52%	11.40	11.59	43678	5035	0.89%
2025-11-24	11.35	11.45	0.14	1.24%	11.32	11.46	48485	5523	0.99%
2025-11-21	11.65	11.31	-0.40	-3.42%	11.31	11.78	87120	9982	1.77%
2025-11-20	11.79	11.71	-0.04	-0.34%	11.66	11.83	45399	5327	0.92%
2025-11-19	11.93	11.75	-0.19	-1.59%	11.72	11.98	56788	6702	1.15%
2025-11-18	12.03	11.94	-0.10	-0.83%	11.88	12.07	55733	6658	1.13%
2025-11-17	12.18	12.04	-0.16	-1.31%	12.01	12.20	60348	7279	1.23%
2025-11-14	12.11	12.20	0.04	0.33%	12.11	12.31	71003	8695	1.44%
2025-11-13	12.08	12.16	0.10	0.83%	11.96	12.21	63235	7652	1.29%
2025-11-12	12.07	12.06	0.02	0.17%	12.02	12.15	62031	7484	1.26%
2025-11-11	12.02	12.04	0.04	0.33%	11.93	12.07	44811	5380	0.91%
2025-11-10	11.92	12.00	0.11	0.93%	11.88	12.02	47734	5719	0.97%
2025-11-07	11.80	11.89	0.04	0.34%	11.78	11.93	36346	4311	0.74%
2025-11-06	11.89	11.85	-0.03	-0.25%	11.79	11.90	42410	5016	0.86%
2025-11-05	11.71	11.88	0.12	1.02%	11.69	11.92	64213	7598	1.31%
2025-11-04	11.78	11.76	0.00	0.00%	11.68	11.80	52324	6136	1.06%
2025-11-03	11.77	11.76	0.06	0.51%	11.66	11.80	48687	5709	0.99%
2025-10-31	11.50	11.70	0.22	1.92%	11.47	11.72	65352	7613	1.33%
2025-10-30	11.53	11.48	-0.05	-0.43%	11.47	11.59	48771	5619	0.99%
2025-10-29	11.60	11.53	-0.07	-0.60%	11.47	11.63	53330	6144	1.08%
2025-10-28	11.64	11.60	-0.04	-0.34%	11.56	11.70	49388	5744	1.00%
2025-10-27	11.66	11.64	-0.05	-0.43%	11.55	11.70	59278	6891	1.21%
2025-10-24	11.72	11.69	-0.02	-0.17%	11.68	11.82	46560	5462	0.95%
2025-10-23	11.70	11.71	0.04	0.34%	11.60	11.72	44691	5211	0.91%
2025-10-22	11.65	11.67	0.04	0.34%	11.60	11.72	45034	5252	0.92%
2025-10-21	11.53	11.63	0.12	1.04%	11.49	11.65	46722	5427	0.95%
2025-10-20	11.49	11.51	0.04	0.35%	11.43	11.58	37384	4295	0.76%
2025-10-17	11.60	11.47	-0.12	-1.04%	11.45	11.65	56212	6496	1.14%
2025-10-16	11.60	11.59	-0.01	-0.09%	11.53	11.64	46858	5428	0.95%
2025-10-15	11.45	11.60	0.18	1.58%	11.41	11.62	56309	6503	1.14%
2025-10-14	11.43	11.42	-0.01	-0.09%	11.39	11.56	56080	6432	1.14%
2025-10-13	11.40	11.43	-0.16	-1.38%	11.23	11.46	58284	6628	1.19%
2025-10-10	11.52	11.59	0.05	0.43%	11.49	11.60	53358	6172	1.08%
2025-10-09	11.69	11.54	-0.09	-0.77%	11.49	11.69	68025	7854	1.38%
2025-09-30	11.59	11.63	0.02	0.17%	11.54	11.68	37972	4413	0.77%
2025-09-29	11.58	11.61	0.04	0.35%	11.41	11.64	52522	6051	1.07%
2025-09-26	11.62	11.57	-0.06	-0.52%	11.45	11.66	35465	4109	0.72%
2025-09-25	11.71	11.63	-0.08	-0.68%	11.58	11.75	50897	5931	1.03%
2025-09-24	11.57	11.71	0.07	0.60%	11.56	11.72	50483	5890	1.03%
2025-09-23	11.80	11.64	-0.15	-1.27%	11.42	11.80	76436	8837	1.55%
2025-09-22	11.81	11.79	0.01	0.08%	11.69	11.89	55443	6529	1.13%
2025-09-19	11.91	11.78	-0.15	-1.26%	11.77	12.02	67707	8021	1.38%
2025-09-18	12.08	11.93	-0.16	-1.32%	11.87	12.18	93891	11304	1.91%
2025-09-17	12.19	12.09	-0.10	-0.82%	12.07	12.24	61082	7414	1.24%
2025-09-16	12.19	12.19	0.01	0.08%	12.08	12.22	41317	5021	0.84%
2025-09-15	12.25	12.18	-0.08	-0.65%	12.15	12.30	35555	4340	0.72%
2025-09-12	12.31	12.26	-0.02	-0.16%	12.18	12.40	61014	7495	1.24%
2025-09-11	12.21	12.28	0.06	0.49%	12.02	12.30	56243	6847	1.14%
2025-09-10	12.22	12.22	-0.05	-0.41%	12.20	12.34	46886	5747	0.95%
2025-09-09	12.44	12.27	-0.20	-1.60%	12.19	12.48	63721	7844	1.30%
2025-09-08	12.15	12.47	0.30	2.47%	12.14	12.52	113424	14031	2.31%