迈拓股份 (301006) - 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
2026-08-20	13.47	13.80	0.46	3.45%	13.37	13.85	15454	2115	1.84%
2026-08-19	13.71	13.34	-0.43	-3.12%	13.30	13.76	13137	1770	1.57%
2026-08-18	13.81	13.77	-0.06	-0.43%	13.64	13.88	11518	1583	1.37%
2026-08-17	13.66	13.83	0.27	1.99%	13.45	13.87	10894	1495	1.30%
2026-08-14	13.45	13.56	0.11	0.82%	13.34	13.64	11113	1501	1.33%
2026-08-13	13.64	13.45	-0.19	-1.39%	13.41	13.74	11935	1621	1.42%
2026-08-12	13.67	13.64	0.03	0.22%	13.57	13.73	9229	1260	1.10%
2026-08-11	13.77	13.61	-0.24	-1.73%	13.46	13.83	17944	2444	2.14%
2026-08-10	13.36	13.85	0.48	3.59%	13.19	13.90	18454	2508	2.20%
2026-08-07	13.26	13.37	0.12	0.91%	13.04	13.45	17965	2383	2.14%
2026-08-06	13.09	13.25	0.18	1.38%	12.94	13.25	15670	2057	1.87%
2026-08-05	13.20	13.07	-0.05	-0.38%	12.91	13.35	18230	2391	2.17%
2026-08-04	13.11	13.12	0.08	0.61%	12.99	13.36	21555	2834	2.57%
2026-08-03	12.61	13.04	0.43	3.41%	12.52	13.10	19987	2567	2.38%
2026-07-31	12.31	12.61	0.37	3.02%	12.27	12.62	16608	2070	1.98%
2026-07-30	12.13	12.24	0.11	0.91%	11.95	12.43	21799	2670	2.60%
2026-07-29	11.77	12.13	0.30	2.54%	11.77	12.24	21075	2545	2.51%
2026-07-28	11.80	11.83	-0.02	-0.17%	11.80	12.08	15477	1845	1.85%
2026-07-27	11.36	11.85	0.48	4.22%	11.35	11.95	21940	2579	2.62%
2026-07-24	11.60	11.37	-0.37	-3.15%	11.26	11.66	15331	1759	1.83%
2026-07-23	11.26	11.74	0.44	3.89%	11.21	11.75	18745	2149	2.24%
2026-07-22	11.54	11.30	-0.34	-2.92%	11.20	11.70	21281	2425	2.54%
2026-07-21	11.80	11.64	-0.31	-2.59%	11.00	11.89	33579	3846	4.01%
2026-07-20	12.21	11.95	-0.23	-1.89%	11.58	12.71	23555	2868	2.81%
2026-07-17	12.76	12.18	-0.53	-4.17%	12.15	12.99	21269	2665	2.54%
2026-07-16	12.65	12.71	0.14	1.11%	12.41	12.99	17908	2288	2.14%
2026-07-15	12.66	12.77	0.10	0.79%	12.51	12.87	11513	1466	1.37%
2026-07-14	12.22	12.67	0.45	3.68%	12.05	12.70	15407	1906	1.84%
2026-07-13	12.81	12.22	-0.59	-4.61%	12.13	12.85	17726	2194	2.11%
2026-07-10	12.47	12.81	0.32	2.56%	12.30	13.10	18775	2398	2.24%
2026-07-09	12.55	12.49	-0.03	-0.24%	12.09	12.68	15164	1872	1.81%
2026-07-08	12.70	12.52	-0.16	-1.26%	12.25	12.70	14205	1772	1.69%
2026-07-07	13.08	12.68	-0.39	-2.98%	12.55	13.13	15298	1955	1.83%
2026-07-06	13.39	13.07	-0.25	-1.88%	13.04	13.46	16165	2137	1.93%
2026-07-03	12.99	13.32	0.46	3.58%	12.87	13.43	24068	3175	2.87%
2026-07-02	13.09	12.86	-0.14	-1.08%	12.72	13.44	23569	3076	2.81%
2026-07-01	12.54	13.00	0.45	3.59%	12.45	13.23	24696	3168	2.95%
2026-06-30	12.64	12.55	-0.19	-1.49%	12.40	12.88	19572	2466	2.34%
2026-06-29	12.67	12.74	0.19	1.51%	12.14	12.83	28676	3602	3.42%
2026-06-26	12.75	12.55	-0.40	-3.09%	12.33	12.85	22946	2897	2.74%
2026-06-25	13.39	12.95	-0.46	-3.43%	12.80	13.41	23952	3110	2.86%
2026-06-24	14.01	13.41	-0.60	-4.28%	13.29	14.04	19548	2645	2.33%
2026-06-23	13.84	14.01	0.26	1.89%	13.52	14.28	20231	2840	2.41%
2026-06-22	13.44	13.75	0.30	2.23%	13.06	13.92	28344	3810	3.38%
2026-06-18	13.56	13.45	-0.25	-1.82%	13.27	13.77	18393	2499	2.19%
2026-06-17	14.13	13.70	-0.38	-2.70%	13.58	14.13	19689	2705	2.35%
2026-06-16	14.08	14.08	-0.04	-0.28%	13.68	14.26	16450	2296	1.96%
2026-06-15	14.34	14.12	-0.16	-1.12%	13.89	14.78	19581	2782	2.34%
2026-06-12	14.26	14.28	0.27	1.93%	14.02	14.64	22117	3163	2.64%
2026-06-11	14.17	14.01	-0.29	-2.03%	13.71	14.35	17670	2463	2.11%
2026-06-10	14.40	14.30	-0.26	-1.79%	13.94	14.65	18102	2573	2.16%
2026-06-09	14.48	14.56	0.15	1.04%	14.29	14.95	21228	3099	2.53%
2026-06-08	14.67	14.41	-0.56	-3.74%	14.07	15.21	21184	3086	2.53%
2026-06-05	14.61	14.97	0.35	2.39%	14.24	15.28	23654	3501	2.82%
2026-06-04	14.79	14.62	-0.32	-2.14%	14.51	15.03	16597	2439	1.98%
2026-06-03	15.13	14.94	-0.22	-1.45%	14.81	15.30	17117	2575	2.04%
2026-06-02	15.62	15.16	-0.41	-2.63%	14.89	15.85	27642	4202	3.30%
2026-06-01	15.08	15.57	0.33	2.17%	14.86	15.72	25906	4012	3.09%
2026-05-29	15.79	15.24	-0.55	-3.48%	15.00	16.00	26690	4113	3.18%
2026-05-28	15.78	15.79	-0.05	-0.32%	15.31	16.06	23218	3650	2.77%
2026-05-27	16.50	15.84	-0.70	-4.23%	15.58	16.97	33615	5356	4.01%
2026-05-26	16.28	16.54	0.17	1.04%	16.14	17.42	47967	7997	5.72%
2026-05-25	17.27	16.37	-0.89	-5.16%	16.07	17.45	35072	5776	4.18%
2026-05-22	16.94	17.26	0.63	3.79%	16.45	17.40	24923	4229	2.97%
2026-05-21	17.55	16.63	-0.92	-5.24%	16.56	18.01	30845	5349	3.68%
2026-05-20	17.71	17.55	-0.26	-1.46%	17.44	17.92	20187	3551	2.41%
2026-05-19	17.93	17.81	-0.12	-0.67%	17.50	18.18	20452	3630	2.44%
2026-05-18	17.30	17.93	0.71	4.12%	17.16	18.23	33853	6007	4.04%
2026-05-15	17.53	17.22	-0.28	-1.60%	17.07	17.64	23871	4147	2.85%
2026-05-14	17.61	17.50	-0.04	-0.23%	17.30	17.83	22668	3981	2.70%
2026-05-13	17.85	17.54	-0.16	-0.90%	17.42	17.93	23111	4086	2.76%