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
2026-05-07	10.55	10.45	-0.09	-0.85%	10.44	10.59	48441	5075	0.99%
2026-05-06	10.52	10.54	0.05	0.48%	10.49	10.58	68512	7218	1.39%
2026-04-30	10.64	10.49	-0.10	-0.94%	10.44	10.64	55892	5872	1.14%
2026-04-29	10.37	10.59	0.16	1.53%	10.34	10.60	68336	7199	1.39%
2026-04-28	10.40	10.43	0.03	0.29%	10.37	10.58	56430	5908	1.15%
2026-04-27	10.39	10.40	0.01	0.10%	10.29	10.45	44989	4668	0.91%
2026-04-24	10.50	10.39	-0.13	-1.24%	10.39	10.54	60318	6289	1.23%
2026-04-23	10.61	10.52	-0.10	-0.94%	10.45	10.63	51480	5410	1.05%
2026-04-22	10.58	10.62	0.01	0.09%	10.55	10.64	34202	3621	0.70%
2026-04-21	10.66	10.61	-0.06	-0.56%	10.56	10.74	37749	4007	0.77%
2026-04-20	10.67	10.67	0.02	0.19%	10.57	10.71	41251	4395	0.84%
2026-04-17	10.83	10.65	-0.21	-1.93%	10.61	10.84	70239	7499	1.43%
2026-04-16	10.83	10.86	0.04	0.37%	10.74	10.86	43562	4704	0.89%
2026-04-15	10.84	10.82	0.03	0.28%	10.78	10.90	51429	5577	1.05%
2026-04-14	10.87	10.79	0.00	0.00%	10.66	10.87	47929	5152	0.97%
2026-04-13	10.85	10.79	-0.09	-0.83%	10.68	10.85	57263	6159	1.16%
2026-04-10	10.88	10.88	0.08	0.74%	10.83	11.04	63103	6903	1.28%
2026-04-09	10.99	10.80	-0.24	-2.17%	10.78	11.11	66909	7303	1.36%
2026-04-08	10.92	11.04	0.25	2.32%	10.90	11.06	65671	7223	1.34%
2026-04-07	10.65	10.79	0.18	1.70%	10.57	10.90	50581	5446	1.03%
2026-04-03	11.00	10.61	-0.42	-3.81%	10.58	11.03	63288	6793	1.29%
2026-04-02	11.05	11.03	-0.02	-0.18%	10.96	11.16	73999	8189	1.50%
2026-04-01	10.90	11.05	0.33	3.08%	10.77	11.08	80519	8837	1.64%
2026-03-31	10.89	10.72	-0.18	-1.65%	10.70	11.01	48910	5317	0.99%
2026-03-30	10.74	10.90	0.07	0.65%	10.69	10.93	54923	5943	1.12%
2026-03-27	10.50	10.83	0.23	2.17%	10.47	10.84	53791	5773	1.09%
2026-03-26	10.72	10.60	-0.13	-1.21%	10.56	10.82	52797	5633	1.07%
2026-03-25	10.71	10.73	0.04	0.37%	10.68	10.80	49537	5324	1.01%
2026-03-24	10.64	10.69	0.22	2.10%	10.48	10.70	57752	6125	1.17%
2026-03-23	11.16	10.47	-0.65	-5.85%	10.40	11.16	113919	12235	2.32%
2026-03-20	11.32	11.12	-0.16	-1.42%	11.12	11.41	73685	8286	1.50%
2026-03-19	11.40	11.28	-0.22	-1.91%	11.25	11.51	68568	7793	1.39%
2026-03-18	11.46	11.50	0.05	0.44%	11.39	11.53	56970	6526	1.16%
2026-03-17	11.55	11.45	-0.09	-0.78%	11.45	11.65	66924	7732	1.36%
2026-03-16	11.49	11.54	0.08	0.70%	11.45	11.54	45041	5184	0.92%
2026-03-13	11.45	11.46	-0.03	-0.26%	11.43	11.57	49733	5726	1.01%
2026-03-12	11.47	11.49	-0.04	-0.35%	11.45	11.53	44538	5117	0.91%
2026-03-11	11.57	11.53	-0.04	-0.35%	11.46	11.58	50716	5834	1.03%
2026-03-10	11.47	11.57	0.14	1.22%	11.46	11.58	53693	6189	1.09%
2026-03-09	11.40	11.43	-0.06	-0.52%	11.30	11.45	56706	6449	1.15%
2026-03-06	11.23	11.49	0.23	2.04%	11.20	11.50	62648	7141	1.27%
2026-03-05	11.30	11.26	0.06	0.54%	11.21	11.36	58020	6546	1.18%
2026-03-04	11.24	11.20	-0.04	-0.36%	11.12	11.33	71967	8069	1.46%
2026-03-03	11.50	11.24	-0.23	-2.01%	11.21	11.53	94411	10714	1.92%
2026-03-02	11.71	11.47	-0.35	-2.96%	11.39	11.71	112082	12906	2.28%
2026-02-27	11.72	11.82	0.07	0.60%	11.70	11.83	56455	6650	1.15%
2026-02-26	11.89	11.75	-0.14	-1.18%	11.72	11.89	77876	9166	1.58%
2026-02-25	11.84	11.89	0.06	0.51%	11.81	11.96	68222	8123	1.39%
2026-02-24	11.75	11.83	0.14	1.20%	11.75	11.86	66302	7834	1.35%
2026-02-13	11.79	11.69	-0.13	-1.10%	11.68	11.85	76923	9061	1.56%
2026-02-12	11.99	11.82	-0.14	-1.17%	11.78	11.99	98187	11628	2.00%
2026-02-11	12.02	11.96	-0.06	-0.50%	11.95	12.06	66913	8024	1.36%
2026-02-10	12.08	12.02	-0.08	-0.66%	12.01	12.11	78330	9444	1.59%
2026-02-09	12.10	12.10	0.07	0.58%	12.03	12.14	97782	11812	1.99%
2026-02-06	11.95	12.03	0.04	0.33%	11.92	12.19	119393	14431	2.43%
2026-02-05	12.07	11.99	-0.16	-1.32%	11.98	12.14	97598	11752	1.98%
2026-02-04	12.00	12.15	0.10	0.83%	11.90	12.15	131465	15813	2.67%
2026-02-03	12.00	12.05	0.13	1.09%	11.92	12.05	129580	15549	2.63%
2026-02-02	11.96	11.92	-0.22	-1.81%	11.88	12.14	171596	20573	3.49%
2026-01-30	12.28	12.14	-0.15	-1.22%	12.03	12.46	224467	27418	4.56%
2026-01-29	12.50	12.29	-0.46	-3.61%	12.21	12.55	369809	45734	7.52%
2026-01-28	12.94	12.75	-0.55	-4.14%	12.66	13.36	515708	66647	10.49%