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
2025-08-01	12.60	12.79	-0.03	-0.23%	12.57	12.98	118585	15154	2.41%
2025-07-31	12.89	12.82	-0.12	-0.93%	12.78	13.02	109877	14200	2.24%
2025-07-30	13.06	12.94	-0.15	-1.15%	12.82	13.17	136992	17821	2.79%
2025-07-29	13.03	13.09	0.07	0.54%	12.81	13.10	118862	15398	2.42%
2025-07-28	13.10	13.02	-0.08	-0.61%	13.00	13.23	116909	15297	2.38%
2025-07-25	12.97	13.10	0.12	0.92%	12.88	13.31	175054	22977	3.56%
2025-07-24	12.70	12.98	0.38	3.02%	12.62	13.08	211044	27211	4.29%
2025-07-23	12.58	12.60	0.01	0.08%	12.52	12.76	99253	12559	2.02%
2025-07-22	12.58	12.59	0.01	0.08%	12.48	12.67	83453	10498	1.70%
2025-07-21	12.47	12.58	0.11	0.88%	12.42	12.65	76892	9645	1.56%
2025-07-18	12.44	12.47	0.05	0.40%	12.32	12.49	62003	7689	1.26%
2025-07-17	12.29	12.42	0.11	0.89%	12.28	12.44	68633	8498	1.40%
2025-07-16	12.16	12.31	0.12	0.98%	12.15	12.32	71707	8778	1.46%
2025-07-15	12.29	12.19	-0.10	-0.81%	12.04	12.31	94642	11485	1.93%
2025-07-14	12.33	12.29	-0.04	-0.32%	12.26	12.37	73201	9004	1.49%
2025-07-11	12.20	12.33	0.05	0.41%	12.19	12.40	103120	12678	2.10%
2025-07-10	12.17	12.28	0.04	0.33%	12.13	12.38	115824	14203	2.36%
2025-07-09	12.01	12.24	0.23	1.92%	11.95	12.59	199283	24440	4.05%
2025-07-08	11.91	12.01	0.08	0.67%	11.86	12.12	82511	9910	1.68%
2025-07-07	11.90	11.93	0.03	0.25%	11.90	12.14	58361	6998	1.19%
2025-07-04	12.01	11.90	-0.13	-1.08%	11.88	12.12	58115	6953	1.18%
2025-07-03	11.88	12.03	0.15	1.26%	11.87	12.08	71275	8560	1.45%
2025-07-02	11.90	11.88	-0.08	-0.67%	11.81	11.95	48088	5704	0.98%
2025-07-01	11.90	11.96	0.06	0.50%	11.85	11.99	55517	6624	1.13%
2025-06-30	11.79	11.90	0.10	0.85%	11.74	11.90	55152	6539	1.12%
2025-06-27	11.71	11.80	0.07	0.60%	11.68	11.88	39915	4712	0.81%
2025-06-26	11.78	11.73	-0.13	-1.10%	11.69	11.87	56050	6599	1.14%
2025-06-25	11.79	11.86	0.07	0.59%	11.70	11.86	43401	5114	0.88%
2025-06-24	11.66	11.79	0.14	1.20%	11.60	11.80	43693	5137	0.89%
2025-06-23	11.42	11.65	0.18	1.57%	11.37	11.68	47778	5518	0.97%
2025-06-20	11.42	11.47	0.05	0.44%	11.40	11.50	36818	4215	0.75%
2025-06-19	11.59	11.42	-0.18	-1.55%	11.38	11.62	51204	5869	1.04%
2025-06-18	11.82	11.60	-0.25	-2.11%	11.54	11.82	63261	7350	1.29%
2025-06-17	11.71	11.85	0.18	1.54%	11.71	12.10	86940	10352	1.77%
2025-06-16	11.68	11.67	0.02	0.17%	11.63	11.74	41987	4907	0.85%
2025-06-13	11.92	11.65	-0.31	-2.59%	11.64	12.05	79616	9385	1.62%
2025-06-12	11.93	11.96	-0.02	-0.17%	11.86	11.99	44324	5284	0.90%
2025-06-11	12.01	11.98	-0.03	-0.25%	11.97	12.13	46130	5552	0.94%
2025-06-10	12.07	12.01	-0.07	-0.58%	11.87	12.16	71435	8585	1.45%
2025-06-09	11.92	12.08	0.13	1.09%	11.91	12.17	67654	8175	1.38%
2025-06-06	11.99	11.95	-0.05	-0.42%	11.88	12.04	31472	3752	0.64%
2025-06-05	12.09	12.00	-0.11	-0.91%	11.94	12.16	53672	6440	1.09%
2025-06-04	11.98	12.11	0.14	1.17%	11.93	12.17	76206	9202	1.55%
2025-06-03	11.79	11.97	0.15	1.27%	11.75	12.00	61269	7315	1.25%
2025-05-30	11.78	11.82	0.01	0.08%	11.74	11.92	61811	7303	1.26%
2025-05-29	11.48	11.81	0.33	2.87%	11.48	11.84	64365	7543	1.31%
2025-05-28	11.58	11.48	-0.07	-0.61%	11.45	11.63	37325	4299	0.76%
2025-05-27	11.53	11.65	0.10	0.87%	11.43	11.69	48799	5656	0.99%
2025-05-26	11.69	11.55	-0.20	-1.70%	11.40	11.88	101054	11666	2.06%
2025-05-23	11.70	11.75	0.05	0.43%	11.68	11.98	62670	7420	1.28%
2025-05-22	11.90	11.70	-0.20	-1.68%	11.70	11.90	55747	6562	1.13%
2025-05-21	12.03	11.90	-0.13	-1.08%	11.90	12.05	43456	5206	0.88%
2025-05-20	11.93	12.03	0.10	0.84%	11.92	12.07	52164	6271	1.06%
2025-05-19	12.10	11.93	-0.14	-1.16%	11.82	12.15	58251	6929	1.19%
2025-05-16	11.89	12.07	0.17	1.43%	11.80	12.08	71017	8493	1.44%
2025-05-15	11.83	11.90	0.02	0.17%	11.79	11.99	49679	5917	1.01%
2025-05-14	11.91	11.88	-0.04	-0.34%	11.75	11.95	48191	5711	0.98%
2025-05-13	11.92	11.92	0.09	0.76%	11.81	11.97	61750	7339	1.26%
2025-05-12	11.64	11.83	0.23	1.98%	11.61	11.84	65213	7656	1.33%
2025-05-09	11.63	11.60	0.00	0.00%	11.48	11.67	55902	6469	1.14%
2025-05-08	11.52	11.60	0.08	0.69%	11.48	11.68	53727	6242	1.09%
2025-05-07	11.64	11.52	-0.02	-0.17%	11.46	11.75	62418	7243	1.27%
2025-05-06	11.45	11.54	0.17	1.50%	11.40	11.56	62990	7249	1.28%
2025-04-30	11.40	11.37	-0.03	-0.26%	11.36	11.52	48478	5541	0.99%
2025-04-29	11.16	11.40	-0.08	-0.70%	10.96	11.43	85884	9637	1.75%
2025-04-28	11.83	11.48	-0.39	-3.29%	11.46	11.83	80799	9359	1.64%
2025-04-25	11.99	11.87	-0.01	-0.08%	11.75	12.05	51894	6183	1.06%
2025-04-24	11.97	11.88	-0.05	-0.42%	11.77	12.07	51170	6098	1.04%