迈瑞医疗 (300760) - 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
2026-05-06	168.39	172.68	4.28	2.54%	168.00	173.30	127733	219804	1.05%
2026-04-30	167.50	168.40	0.00	0.00%	166.81	169.88	97616	164321	0.81%
2026-04-29	162.30	168.40	7.29	4.52%	162.11	169.01	195908	327255	1.62%
2026-04-28	157.77	161.11	3.10	1.96%	157.60	162.90	126775	203578	1.05%
2026-04-27	160.30	158.01	-2.99	-1.86%	157.81	160.92	80514	128001	0.66%
2026-04-24	160.25	161.00	-0.04	-0.02%	158.63	162.76	92238	148505	0.76%
2026-04-23	159.49	161.04	1.44	0.90%	159.00	162.46	102520	165238	0.85%
2026-04-22	157.01	159.60	0.75	0.47%	157.01	160.99	70472	111947	0.58%
2026-04-21	158.13	158.85	0.75	0.47%	158.00	161.81	79928	127342	0.66%
2026-04-20	156.50	158.10	1.35	0.86%	154.60	159.77	91233	143352	0.75%
2026-04-17	159.92	156.75	-3.71	-2.31%	156.71	159.92	89171	140480	0.74%
2026-04-16	160.32	160.46	0.16	0.10%	159.46	160.86	54493	87244	0.45%
2026-04-15	161.54	160.30	-0.16	-0.10%	160.02	162.62	66863	107618	0.55%
2026-04-14	158.68	160.46	2.52	1.60%	156.91	161.57	89108	141542	0.74%
2026-04-13	157.50	157.94	-0.24	-0.15%	156.51	159.62	59907	94638	0.49%
2026-04-10	157.10	158.18	1.88	1.20%	156.35	159.98	87891	139168	0.73%
2026-04-09	161.50	156.30	-6.62	-4.06%	156.18	161.91	118939	187981	0.98%
2026-04-08	159.53	162.92	5.16	3.27%	159.53	162.98	81943	132553	0.68%
2026-04-07	158.43	157.76	-0.64	-0.40%	157.36	159.78	47255	74848	0.39%
2026-04-03	161.98	158.40	-4.00	-2.46%	158.32	162.44	75719	120740	0.63%
2026-04-02	165.50	162.40	-3.50	-2.11%	162.10	165.58	91590	149512	0.76%
2026-04-01	165.76	165.90	1.24	0.75%	164.75	170.25	98331	163940	0.81%
2026-03-31	167.36	164.66	-6.11	-3.58%	164.66	169.00	89706	149519	0.74%
2026-03-30	168.50	170.77	1.17	0.69%	168.04	171.49	61306	104326	0.51%
2026-03-27	163.00	169.60	5.30	3.23%	162.60	169.98	79020	132725	0.65%
2026-03-26	166.99	164.30	-3.17	-1.89%	164.25	168.25	62223	103146	0.51%
2026-03-25	168.00	167.47	1.10	0.66%	166.78	168.49	52102	87324	0.43%
2026-03-24	167.96	166.37	0.76	0.46%	165.25	168.25	56092	93280	0.46%
2026-03-23	167.01	165.61	-3.91	-2.31%	165.17	168.75	87858	146528	0.72%
2026-03-20	171.86	169.52	-2.34	-1.36%	169.52	173.23	66369	113336	0.55%
2026-03-19	173.18	171.86	-3.06	-1.75%	171.69	173.95	67672	116758	0.56%
2026-03-18	177.80	174.92	-3.18	-1.79%	174.24	178.39	81501	142865	0.67%
2026-03-17	177.50	178.10	0.85	0.48%	177.18	180.55	71737	128485	0.59%
2026-03-16	179.00	177.25	-1.32	-0.74%	176.66	179.13	51759	91886	0.43%
2026-03-13	178.51	178.57	0.39	0.22%	177.32	179.21	39191	69990	0.32%
2026-03-12	180.30	178.18	-2.39	-1.32%	178.01	180.72	49683	88813	0.41%
2026-03-11	180.50	180.57	0.23	0.13%	179.32	181.85	51409	92706	0.42%
2026-03-10	179.99	180.34	1.56	0.87%	179.27	180.76	39388	70926	0.32%
2026-03-09	179.50	178.78	-2.59	-1.43%	177.83	181.98	58668	105274	0.48%
2026-03-06	175.80	181.37	5.17	2.93%	175.50	182.25	76385	137895	0.63%
2026-03-05	178.00	176.20	0.45	0.26%	175.90	178.30	50981	90118	0.42%
2026-03-04	179.75	175.75	-4.65	-2.58%	175.75	179.78	88354	156643	0.73%
2026-03-03	183.25	180.40	-3.30	-1.80%	180.30	183.85	85672	155655	0.71%
2026-03-02	184.91	183.70	-2.22	-1.19%	181.75	186.01	86210	158436	0.71%
2026-02-27	186.90	185.92	-1.36	-0.73%	185.78	186.90	53193	98989	0.44%
2026-02-26	187.60	187.28	0.32	0.17%	186.50	189.99	57760	108438	0.48%
2026-02-25	186.20	186.96	0.76	0.41%	185.15	187.94	50336	94180	0.42%
2026-02-24	187.82	186.20	0.43	0.23%	185.79	187.95	42495	79213	0.35%
2026-02-13	187.96	185.77	-2.23	-1.19%	185.67	187.96	64606	120482	0.53%
2026-02-12	189.21	188.00	-1.21	-0.64%	188.00	189.77	46482	87568	0.38%
2026-02-11	190.00	189.21	-1.15	-0.60%	189.12	190.38	35632	67584	0.29%
2026-02-10	189.16	190.36	1.19	0.63%	188.68	191.00	51748	98317	0.43%
2026-02-09	189.68	189.17	-0.32	-0.17%	188.81	189.94	50721	95921	0.42%
2026-02-06	191.89	189.49	-2.61	-1.36%	188.66	192.32	70937	134681	0.59%
2026-02-05	191.96	192.10	-0.56	-0.29%	191.25	193.50	56820	109304	0.47%
2026-02-04	187.98	192.66	4.51	2.40%	187.37	193.22	84306	160270	0.70%
2026-02-03	187.79	188.15	1.04	0.56%	187.03	188.88	57471	108012	0.47%
2026-02-02	189.50	187.11	-2.15	-1.14%	187.11	190.95	66634	125906	0.55%
2026-01-30	193.33	189.26	-4.12	-2.13%	189.26	193.33	75037	143394	0.62%
2026-01-29	188.07	193.38	5.32	2.83%	186.75	194.50	116545	222847	0.96%
2026-01-28	192.10	188.06	-4.10	-2.13%	188.00	192.15	143050	271039	1.18%
2026-01-27	195.25	192.16	-2.94	-1.51%	192.00	196.50	95524	184784	0.79%
2026-01-26	195.88	195.10	-0.41	-0.21%	193.13	196.72	99070	192729	0.82%