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
2025-04-03	13.23	13.39	0.07	0.53%	13.16	13.60	61157	8199	1.24%
2025-04-02	13.46	13.32	-0.16	-1.19%	13.30	13.52	54655	7319	1.11%
2025-04-01	13.10	13.48	0.45	3.45%	13.07	13.59	112825	15145	2.30%
2025-03-31	13.31	13.03	-0.36	-2.69%	12.90	13.37	90959	11895	1.85%
2025-03-28	13.53	13.39	-0.14	-1.03%	13.38	13.73	84443	11447	1.72%
2025-03-27	13.49	13.53	0.04	0.30%	13.24	13.60	72127	9714	1.47%
2025-03-26	13.45	13.49	0.05	0.37%	13.40	13.60	62363	8407	1.27%
2025-03-25	13.54	13.44	-0.10	-0.74%	13.28	13.56	81222	10897	1.65%
2025-03-24	13.69	13.54	-0.16	-1.17%	13.35	13.82	120804	16413	2.46%
2025-03-21	14.36	13.70	-0.67	-4.66%	13.63	14.44	168600	23482	3.43%
2025-03-20	14.71	14.37	-0.40	-2.71%	14.30	14.75	109202	15734	2.22%
2025-03-19	14.92	14.77	-0.21	-1.40%	14.62	15.00	103211	15235	2.10%
2025-03-18	14.96	14.98	-0.06	-0.40%	14.86	15.40	181162	27319	3.69%
2025-03-17	14.70	15.04	0.40	2.73%	14.61	15.36	315492	47512	6.42%
2025-03-14	13.26	14.64	1.41	10.66%	13.17	14.93	367873	52413	7.48%
2025-03-13	13.58	13.23	-0.34	-2.51%	13.16	13.62	92396	12290	1.88%
2025-03-12	13.63	13.57	0.02	0.15%	13.52	14.09	114155	15688	2.32%
2025-03-11	13.72	13.55	-0.23	-1.67%	13.45	13.76	77180	10454	1.57%
2025-03-10	13.79	13.78	0.18	1.32%	13.54	14.08	141034	19485	2.87%
2025-03-07	13.38	13.60	0.18	1.34%	13.28	13.91	176380	24068	3.59%
2025-03-06	12.91	13.42	0.52	4.03%	12.88	13.53	129126	17078	2.63%
2025-03-05	13.10	12.90	-0.17	-1.30%	12.82	13.13	44416	5731	0.90%
2025-03-04	12.92	13.07	0.15	1.16%	12.85	13.11	45592	5937	0.93%
2025-03-03	12.85	12.92	0.08	0.62%	12.84	13.15	54901	7154	1.12%
2025-02-28	13.12	12.84	-0.33	-2.51%	12.82	13.26	65565	8505	1.33%
2025-02-27	13.10	13.17	0.09	0.69%	12.90	13.17	57573	7502	1.17%
2025-02-26	12.96	13.08	0.13	1.00%	12.91	13.14	44930	5845	0.91%
2025-02-25	13.04	12.95	-0.15	-1.15%	12.88	13.06	51941	6737	1.06%
2025-02-24	13.31	13.10	-0.21	-1.58%	13.06	13.31	62406	8196	1.27%
2025-02-21	13.29	13.31	0.03	0.23%	13.09	13.47	64709	8580	1.32%
2025-02-20	13.18	13.28	0.12	0.91%	13.13	13.58	72234	9665	1.47%
2025-02-19	13.03	13.16	0.13	1.00%	12.90	13.26	65705	8604	1.34%
2025-02-18	13.48	13.03	-0.39	-2.91%	12.96	13.48	86361	11375	1.76%
2025-02-17	13.38	13.42	0.25	1.90%	13.18	13.73	144076	19490	2.93%
2025-02-14	12.63	13.17	0.51	4.03%	12.63	13.23	123518	16115	2.51%
2025-02-13	12.79	12.66	-0.13	-1.02%	12.64	12.83	46080	5858	0.94%
2025-02-12	12.81	12.79	-0.05	-0.39%	12.71	12.89	50040	6402	1.02%
2025-02-11	12.93	12.84	-0.09	-0.70%	12.74	13.02	50677	6498	1.03%
2025-02-10	12.83	12.93	0.16	1.25%	12.74	13.04	69309	8947	1.41%
2025-02-07	12.56	12.77	0.17	1.35%	12.52	12.88	68767	8765	1.40%
2025-02-06	12.41	12.60	0.18	1.45%	12.27	12.60	45494	5674	0.93%
2025-02-05	12.50	12.42	0.07	0.57%	12.35	12.64	43313	5413	0.88%
2025-01-27	12.24	12.35	0.15	1.23%	12.21	12.49	72737	9012	1.48%
2025-01-24	12.35	12.20	-0.41	-3.25%	12.02	12.35	110802	13463	2.25%
2025-01-23	12.64	12.61	0.07	0.56%	12.59	12.80	40530	5142	0.82%
2025-01-22	12.61	12.54	-0.08	-0.63%	12.44	12.64	33176	4153	0.67%
2025-01-21	12.75	12.62	-0.07	-0.55%	12.58	12.79	26759	3384	0.54%
2025-01-20	12.65	12.69	0.12	0.95%	12.56	12.78	35477	4508	0.72%
2025-01-17	12.48	12.57	0.06	0.48%	12.44	12.65	38687	4854	0.79%
2025-01-16	12.54	12.51	-0.03	-0.24%	12.47	12.76	40621	5118	0.83%
2025-01-15	12.62	12.54	-0.11	-0.87%	12.45	12.64	37838	4730	0.77%
2025-01-14	12.32	12.65	0.38	3.10%	12.28	12.67	56076	7008	1.14%
2025-01-13	12.11	12.27	0.01	0.08%	12.06	12.34	39936	4881	0.81%
2025-01-10	12.50	12.26	-0.21	-1.68%	12.26	12.55	42690	5274	0.87%
2025-01-09	12.57	12.47	-0.12	-0.95%	12.41	12.69	43274	5433	0.88%
2025-01-08	12.80	12.59	-0.25	-1.95%	12.35	12.89	49750	6265	1.01%
2025-01-07	12.90	12.84	-0.11	-0.85%	12.62	12.93	50025	6393	1.02%
2025-01-06	12.63	12.95	0.32	2.53%	12.60	13.06	67373	8680	1.37%
2025-01-03	12.78	12.63	-0.15	-1.17%	12.54	13.06	66597	8526	1.35%
2025-01-02	13.20	12.78	-0.42	-3.18%	12.67	13.29	62949	8172	1.28%
2024-12-31	13.60	13.20	-0.35	-2.58%	13.20	13.65	51335	6867	1.04%
2024-12-30	13.71	13.55	-0.20	-1.45%	13.55	13.71	44071	5994	0.90%
2024-12-27	13.56	13.75	0.19	1.40%	13.48	13.75	44178	6035	0.90%
2024-12-26	13.55	13.56	-0.04	-0.29%	13.51	13.66	35702	4849	0.73%