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
2026-03-20	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%
2026-01-27	13.45	13.30	-0.90	-6.34%	12.85	13.50	835988	110247	17.00%
2026-01-26	13.20	14.20	2.37	20.03%	12.78	14.20	861167	116820	17.51%
2026-01-23	11.66	11.83	0.17	1.46%	11.65	11.85	76064	8950	1.55%
2026-01-22	11.66	11.66	0.00	0.00%	11.60	11.71	55476	6462	1.13%
2026-01-21	11.64	11.66	0.00	0.00%	11.57	11.75	64099	7469	1.30%
2026-01-20	11.70	11.66	-0.03	-0.26%	11.61	11.74	51228	5973	1.04%
2026-01-19	11.59	11.69	0.07	0.60%	11.57	11.77	63240	7391	1.29%
2026-01-16	11.86	11.62	-0.19	-1.61%	11.57	11.89	92694	10802	1.88%
2026-01-15	11.90	11.81	-0.14	-1.17%	11.77	11.97	74903	8860	1.52%
2026-01-14	11.95	11.95	0.00	0.00%	11.77	12.27	147467	17765	3.00%
2026-01-13	11.91	11.95	0.04	0.34%	11.82	12.22	156597	18891	3.18%
2026-01-12	11.77	11.91	0.14	1.19%	11.74	11.95	96082	11374	1.95%
2026-01-09	11.55	11.77	0.24	2.08%	11.50	11.77	86178	10065	1.75%
2026-01-08	11.42	11.53	0.12	1.05%	11.40	11.59	56471	6506	1.15%
2026-01-07	11.55	11.41	-0.13	-1.13%	11.40	11.55	63178	7243	1.28%
2026-01-06	11.54	11.54	0.04	0.35%	11.50	11.63	68899	7959	1.40%
2026-01-05	11.24	11.50	0.31	2.77%	11.22	11.55	98735	11295	2.01%
2025-12-31	11.23	11.19	-0.02	-0.18%	11.13	11.29	42557	4758	0.87%
2025-12-30	11.34	11.21	-0.13	-1.15%	11.18	11.35	48765	5489	0.99%
2025-12-29	11.46	11.34	-0.13	-1.13%	11.32	11.48	37939	4316	0.77%
2025-12-26	11.54	11.47	-0.02	-0.17%	11.42	11.56	28596	3282	0.58%
2025-12-25	11.56	11.49	-0.05	-0.43%	11.47	11.57	34885	4016	0.71%
2025-12-24	11.59	11.54	0.07	0.61%	11.44	11.59	36562	4213	0.74%
2025-12-23	11.48	11.47	-0.02	-0.17%	11.43	11.57	31100	3573	0.63%
2025-12-22	11.50	11.49	0.01	0.09%	11.41	11.61	46305	5340	0.94%
2025-12-19	11.44	11.48	0.03	0.26%	11.37	11.53	36137	4144	0.73%
2025-12-18	11.29	11.45	0.14	1.24%	11.23	11.47	46968	5346	0.96%
2025-12-17	11.25	11.31	0.05	0.44%	11.11	11.33	43518	4882	0.88%
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%