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
2025-10-31	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%
2025-09-05	12.03	12.17	0.15	1.25%	11.92	12.18	61106	7380	1.23%
2025-09-04	12.00	12.02	0.06	0.50%	11.89	12.14	73258	8820	1.48%
2025-09-03	12.17	11.96	-0.23	-1.89%	11.95	12.24	68317	8243	1.38%
2025-09-02	12.34	12.19	-0.14	-1.14%	12.02	12.35	88391	10751	1.78%
2025-09-01	12.21	12.33	0.07	0.57%	12.20	12.34	71343	8764	1.44%
2025-08-29	12.39	12.26	-0.13	-1.05%	12.22	12.41	88087	10844	1.78%
2025-08-28	12.44	12.39	-0.13	-1.04%	12.09	12.56	133897	16515	2.73%
2025-08-27	12.91	12.52	-0.39	-3.02%	12.50	12.98	148341	18917	3.02%
2025-08-26	12.92	12.91	-0.02	-0.15%	12.83	12.99	90123	11637	1.84%
2025-08-25	12.86	12.93	0.11	0.86%	12.81	12.98	126598	16323	2.58%
2025-08-22	12.82	12.82	-0.02	-0.16%	12.69	12.86	101423	12938	2.07%
2025-08-21	12.85	12.84	0.04	0.31%	12.77	12.92	92594	11898	1.89%
2025-08-20	12.82	12.80	-0.01	-0.08%	12.63	12.83	100067	12723	2.04%
2025-08-19	12.74	12.81	0.15	1.18%	12.63	13.01	143881	18487	2.93%
2025-08-18	12.64	12.66	0.06	0.48%	12.58	12.83	96076	12194	1.96%
2025-08-15	12.41	12.60	0.22	1.78%	12.36	12.62	78387	9833	1.60%
2025-08-14	12.65	12.38	-0.26	-2.06%	12.36	12.69	91263	11407	1.86%
2025-08-13	12.69	12.64	-0.04	-0.32%	12.50	12.75	102093	12903	2.08%
2025-08-12	12.75	12.68	-0.08	-0.63%	12.65	12.93	100749	12853	2.05%
2025-08-11	12.60	12.76	0.17	1.35%	12.58	12.80	95387	12111	1.94%
2025-08-08	12.60	12.59	-0.03	-0.24%	12.44	12.87	135055	17083	2.75%
2025-08-07	12.52	12.62	0.10	0.80%	12.50	12.97	146303	18559	2.98%
2025-08-06	12.68	12.52	-0.20	-1.57%	12.46	12.79	118042	14787	2.41%
2025-08-05	12.74	12.72	-0.02	-0.16%	12.57	12.88	100013	12683	2.04%
2025-08-04	12.74	12.74	-0.05	-0.39%	12.45	12.78	130596	16445	2.66%
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%