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
2026-04-30	17.33	17.96	0.55	3.16%	17.32	18.06	37389	6677	4.46%
2026-04-29	17.20	17.41	-0.61	-3.39%	16.12	17.42	50231	8560	5.83%
2026-04-28	18.00	18.02	-0.13	-0.72%	17.92	18.29	17997	3260	2.09%
2026-04-27	17.62	18.15	0.56	3.18%	17.51	18.22	24097	4316	2.80%
2026-04-24	17.39	17.59	0.20	1.15%	17.05	17.73	21432	3745	2.49%
2026-04-23	17.87	17.39	-0.46	-2.58%	17.35	17.87	18254	3197	2.12%
2026-04-22	17.64	17.85	0.13	0.73%	17.49	17.99	11425	2027	1.33%
2026-04-21	17.55	17.72	0.08	0.45%	17.51	17.89	12178	2157	1.41%
2026-04-20	17.64	17.64	0.01	0.06%	17.43	17.74	13157	2312	1.53%
2026-04-17	17.51	17.63	0.01	0.06%	17.45	17.84	11750	2070	1.36%
2026-04-16	17.23	17.62	0.48	2.80%	17.05	17.72	17024	2965	1.98%
2026-04-15	17.27	17.14	-0.11	-0.64%	17.08	17.39	16378	2814	1.90%
2026-04-14	17.52	17.25	-0.07	-0.40%	17.01	17.60	18925	3257	2.20%
2026-04-13	17.40	17.32	-0.12	-0.69%	17.07	17.55	14296	2471	1.66%
2026-04-10	17.64	17.44	-0.04	-0.23%	17.42	17.83	17230	3035	2.00%
2026-04-09	17.83	17.48	-0.33	-1.85%	17.36	17.95	22679	3997	2.63%
2026-04-08	17.29	17.81	1.11	6.65%	17.15	17.96	33575	5950	3.90%
2026-04-07	16.14	16.70	0.52	3.21%	16.02	16.94	21648	3597	2.51%
2026-04-03	16.82	16.18	-0.71	-4.20%	16.02	16.92	18172	2949	2.11%
2026-04-02	17.18	16.89	-0.29	-1.69%	16.61	17.30	21540	3646	2.50%
2026-04-01	17.59	17.18	0.33	1.96%	16.99	17.66	18040	3105	2.10%
2026-03-31	17.09	16.85	-0.18	-1.06%	16.85	17.51	23086	3971	2.68%
2026-03-30	16.57	17.03	0.27	1.61%	16.45	17.13	23479	3939	2.73%
2026-03-27	16.31	16.76	0.42	2.57%	16.19	16.91	28985	4822	3.37%
2026-03-26	16.79	16.34	-0.47	-2.80%	16.18	17.09	26276	4333	3.05%
2026-03-25	16.50	16.81	0.32	1.94%	16.49	17.15	37976	6403	4.41%
2026-03-24	16.48	16.49	0.91	5.84%	15.65	16.55	42534	6857	4.94%
2026-03-23	16.86	15.58	-1.39	-8.19%	15.30	16.87	48342	7726	5.62%
2026-03-20	18.11	16.97	-0.98	-5.46%	16.88	18.32	35886	6241	4.17%
2026-03-19	18.62	17.95	-0.68	-3.65%	17.84	18.62	16507	2994	1.92%
2026-03-18	18.15	18.63	0.56	3.10%	17.91	18.67	19823	3634	2.30%
2026-03-17	18.62	18.07	-0.52	-2.80%	18.01	18.78	16866	3093	1.96%
2026-03-16	18.70	18.59	-0.03	-0.16%	18.40	18.87	15434	2873	1.79%
2026-03-13	18.73	18.62	-0.14	-0.75%	18.55	19.02	12489	2345	1.45%
2026-03-12	19.00	18.76	-0.26	-1.37%	18.72	19.32	14822	2804	1.72%
2026-03-11	19.27	19.02	-0.23	-1.19%	18.96	19.36	17066	3265	1.98%
2026-03-10	18.79	19.25	0.62	3.33%	18.79	19.27	17051	3252	1.98%
2026-03-09	18.48	18.63	-0.04	-0.21%	17.93	18.74	23397	4298	2.72%
2026-03-06	18.04	18.67	0.64	3.55%	18.04	18.74	18524	3421	2.15%
2026-03-05	18.00	18.03	0.35	1.98%	17.91	18.42	16326	2965	1.90%
2026-03-04	17.50	17.68	-0.07	-0.39%	17.40	17.90	18920	3341	2.20%
2026-03-03	18.41	17.75	-0.58	-3.16%	17.67	18.55	23230	4207	2.70%
2026-03-02	18.66	18.33	-0.67	-3.53%	18.03	19.00	25048	4613	2.91%
2026-02-27	19.20	19.00	-0.28	-1.45%	18.80	19.21	19380	3675	2.25%
2026-02-26	19.07	19.28	0.30	1.58%	18.79	19.30	18450	3516	2.14%
2026-02-25	19.28	18.98	-0.18	-0.94%	18.92	19.28	16223	3089	1.88%
2026-02-24	18.96	19.16	0.35	1.86%	18.89	19.24	18097	3458	2.10%
2026-02-13	18.87	18.81	-0.08	-0.42%	18.67	19.09	18306	3466	2.13%
2026-02-12	18.94	18.89	-0.03	-0.16%	18.63	18.99	13133	2474	1.53%
2026-02-11	18.99	18.92	0.07	0.37%	18.78	19.04	12768	2411	1.48%
2026-02-10	19.04	18.85	-0.10	-0.53%	18.76	19.15	18327	3466	2.13%
2026-02-09	18.73	18.95	0.48	2.60%	18.56	18.96	26409	4958	3.07%
2026-02-06	18.39	18.47	-0.04	-0.22%	18.18	18.67	20359	3764	2.36%
2026-02-05	18.47	18.51	0.04	0.22%	18.27	18.62	19711	3640	2.29%
2026-02-04	18.25	18.47	0.15	0.82%	18.21	18.57	19263	3544	2.24%
2026-02-03	18.26	18.32	0.21	1.16%	18.05	18.47	19747	3613	2.29%
2026-02-02	18.30	18.11	-0.19	-1.04%	18.03	18.53	28015	5130	3.25%
2026-01-30	17.89	18.30	0.41	2.29%	17.68	18.32	22273	4021	2.59%
2026-01-29	18.01	17.89	-0.12	-0.67%	17.73	18.43	21886	3963	2.54%
2026-01-28	18.23	18.01	-0.23	-1.26%	17.93	18.30	14795	2676	1.72%
2026-01-27	18.22	18.24	0.02	0.11%	17.69	18.37	21449	3871	2.49%
2026-01-26	18.49	18.22	-0.26	-1.41%	18.01	18.59	21762	3971	2.53%