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
2026-06-23	8.52	8.70	0.15	1.75%	8.51	8.91	108057	9468	2.20%
2026-06-22	8.50	8.55	0.16	1.91%	8.26	8.56	77076	6492	1.57%
2026-06-18	8.38	8.39	0.01	0.12%	8.29	8.53	66088	5558	1.34%
2026-06-17	8.47	8.38	-0.09	-1.06%	8.30	8.47	57032	4766	1.16%
2026-06-16	8.61	8.47	-0.18	-2.08%	8.41	8.64	68621	5815	1.40%
2026-06-15	8.60	8.65	0.11	1.29%	8.52	8.70	69686	5999	1.42%
2026-06-12	8.57	8.54	-0.01	-0.12%	8.45	8.70	86275	7411	1.76%
2026-06-11	8.71	8.55	-0.18	-2.06%	8.46	8.75	61065	5227	1.24%
2026-06-10	8.77	8.73	-0.05	-0.57%	8.54	8.79	60261	5212	1.23%
2026-06-09	8.83	8.78	-0.01	-0.11%	8.63	8.86	76036	6654	1.55%
2026-06-08	9.03	8.79	-0.30	-3.30%	8.72	9.13	78448	6968	1.60%
2026-06-05	9.07	9.09	0.08	0.89%	8.96	9.17	56005	5079	1.14%
2026-06-04	9.20	9.01	-0.23	-2.49%	8.95	9.27	73232	6624	1.49%
2026-06-03	9.44	9.24	-0.21	-2.22%	9.21	9.46	45498	4229	0.93%
2026-06-02	9.60	9.45	-0.18	-1.87%	9.43	9.62	38030	3612	0.77%
2026-06-01	9.44	9.63	0.18	1.90%	9.38	9.63	52091	4972	1.06%
2026-05-29	9.37	9.45	0.04	0.43%	9.36	9.52	53025	5000	1.08%
2026-05-28	9.42	9.41	-0.04	-0.42%	9.25	9.49	48928	4595	1.00%
2026-05-27	9.57	9.45	-0.16	-1.66%	9.27	9.63	80888	7610	1.65%
2026-05-26	9.79	9.61	-0.19	-1.94%	9.52	9.84	66551	6425	1.35%
2026-05-25	9.78	9.80	-0.05	-0.51%	9.72	9.93	51809	5080	1.05%
2026-05-22	9.89	9.85	-0.03	-0.30%	9.74	9.92	69267	6801	1.41%
2026-05-21	10.20	9.88	-0.32	-3.14%	9.86	10.27	127248	12765	2.59%
2026-05-20	10.27	10.20	-0.12	-1.16%	10.09	10.28	58651	5962	1.19%
2026-05-19	10.22	10.32	0.06	0.58%	10.22	10.37	45522	4685	0.93%
2026-05-18	10.35	10.26	-0.08	-0.77%	10.16	10.37	60276	6172	1.23%
2026-05-15	10.51	10.34	-0.17	-1.62%	10.25	10.58	94678	9844	1.93%
2026-05-14	10.75	10.51	-0.25	-2.32%	10.50	10.75	78990	8354	1.61%
2026-05-13	10.86	10.76	-0.09	-0.83%	10.71	10.89	70575	7591	1.44%
2026-05-12	11.11	10.85	-0.37	-3.30%	10.80	11.12	120960	13212	2.46%
2026-05-11	10.83	11.22	0.50	4.66%	10.72	11.34	220927	24471	4.50%
2026-05-08	10.46	10.72	0.27	2.58%	10.43	10.78	101595	10863	2.07%
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%