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
2025-04-03	14.05	14.07	-0.06	-0.42%	13.80	14.32	11679	1642	1.36%
2025-04-02	14.05	14.13	0.07	0.50%	13.99	14.35	10203	1450	1.19%
2025-04-01	13.68	14.06	0.37	2.70%	13.68	14.28	17362	2452	2.02%
2025-03-31	13.67	13.69	-0.15	-1.08%	13.35	13.82	13899	1888	1.61%
2025-03-28	14.29	13.84	-0.23	-1.63%	13.78	14.29	14612	2035	1.70%
2025-03-27	14.20	14.07	-0.13	-0.92%	13.75	14.40	11771	1651	1.37%
2025-03-26	13.95	14.20	0.41	2.97%	13.73	14.32	17072	2420	1.98%
2025-03-25	13.75	13.79	0.04	0.29%	13.51	13.92	14833	2040	1.72%
2025-03-24	14.52	13.75	-0.83	-5.69%	13.41	14.72	25212	3505	2.93%
2025-03-21	14.84	14.58	-0.21	-1.42%	14.48	14.84	15590	2282	1.81%
2025-03-20	14.77	14.79	0.02	0.14%	14.67	14.89	13752	2033	1.60%
2025-03-19	14.83	14.77	-0.11	-0.74%	14.66	14.88	14163	2089	1.65%
2025-03-18	14.82	14.88	0.10	0.68%	14.69	14.88	15790	2336	1.83%
2025-03-17	14.75	14.78	0.10	0.68%	14.61	14.88	19261	2841	2.24%
2025-03-14	14.44	14.68	0.24	1.66%	14.24	14.72	17375	2530	2.02%
2025-03-13	14.54	14.44	-0.18	-1.23%	14.08	14.68	17629	2525	2.05%
2025-03-12	14.53	14.62	0.10	0.69%	14.43	14.69	15922	2324	1.85%
2025-03-11	14.42	14.52	-0.06	-0.41%	14.28	14.53	15530	2236	1.80%
2025-03-10	14.46	14.58	0.21	1.46%	14.40	14.63	18565	2697	2.16%
2025-03-07	14.59	14.37	-0.22	-1.51%	14.31	14.74	27693	4017	3.22%
2025-03-06	14.85	14.59	-0.14	-0.95%	14.54	14.95	40739	5984	4.73%
2025-03-05	14.09	14.73	0.53	3.73%	13.95	15.37	48908	7164	5.68%
2025-03-04	13.90	14.20	0.34	2.45%	13.72	14.25	14333	2023	1.66%
2025-03-03	13.87	13.86	0.18	1.32%	13.74	14.17	14213	1990	1.65%
2025-02-28	14.35	13.68	-0.63	-4.40%	13.50	14.35	14290	1983	1.66%
2025-02-27	14.36	14.31	0.00	0.00%	14.03	14.39	12609	1793	1.46%
2025-02-26	14.26	14.31	0.12	0.85%	14.26	14.41	11016	1578	1.28%
2025-02-25	14.14	14.19	-0.14	-0.98%	14.14	14.37	12056	1718	1.40%
2025-02-24	14.39	14.33	0.01	0.07%	14.14	14.48	13411	1918	1.56%
2025-02-21	14.34	14.32	0.01	0.07%	14.16	14.39	11795	1684	1.37%
2025-02-20	14.15	14.31	0.18	1.27%	14.08	14.31	10136	1442	1.18%
2025-02-19	13.77	14.13	0.41	2.99%	13.75	14.13	11453	1608	1.33%
2025-02-18	14.10	13.72	-0.38	-2.70%	13.68	14.18	11600	1615	1.35%
2025-02-17	13.93	14.10	0.16	1.15%	13.89	14.14	10332	1449	1.20%
2025-02-14	13.93	13.94	0.01	0.07%	13.78	14.10	11666	1628	1.36%
2025-02-13	14.40	13.93	-0.36	-2.52%	13.91	14.40	11821	1662	1.37%
2025-02-12	14.37	14.29	-0.04	-0.28%	14.12	14.37	10157	1445	1.18%
2025-02-11	14.33	14.33	0.01	0.07%	14.10	14.35	11254	1605	1.31%
2025-02-10	14.15	14.32	0.16	1.13%	14.08	14.32	10044	1426	1.17%
2025-02-07	14.13	14.16	0.03	0.21%	13.92	14.29	13389	1893	1.56%
2025-02-06	13.84	14.13	0.24	1.73%	13.81	14.18	11607	1631	1.35%
2025-02-05	13.84	13.89	0.23	1.68%	13.66	13.97	9098	1261	1.06%
2025-01-27	13.80	13.66	-0.10	-0.73%	13.57	13.93	7593	1043	0.88%
2025-01-24	13.66	13.76	0.18	1.33%	13.50	13.78	9050	1236	1.05%
2025-01-23	13.75	13.58	0.01	0.07%	13.58	13.88	10468	1438	1.22%
2025-01-22	13.61	13.57	-0.04	-0.29%	13.40	13.69	8111	1100	0.94%
2025-01-21	13.63	13.61	0.03	0.22%	13.34	13.74	10617	1436	1.23%
2025-01-20	13.30	13.58	0.32	2.41%	13.22	13.69	12299	1661	1.43%
2025-01-17	13.22	13.26	-0.05	-0.38%	13.12	13.49	13937	1852	1.62%
2025-01-16	13.29	13.31	0.27	2.07%	13.06	13.65	22875	3050	2.66%
2025-01-15	13.19	13.04	-0.11	-0.84%	12.98	13.34	11948	1563	1.39%
2025-01-14	12.48	13.15	0.79	6.39%	12.48	13.15	14190	1831	1.65%
2025-01-13	12.13	12.36	0.00	0.00%	11.90	12.63	10204	1255	1.19%
2025-01-10	12.75	12.36	-0.43	-3.36%	12.36	12.93	11139	1403	1.29%
2025-01-09	12.74	12.79	0.09	0.71%	12.62	12.94	10674	1366	1.24%
2025-01-08	12.84	12.70	-0.13	-1.01%	12.32	12.94	15883	2003	1.85%
2025-01-07	12.37	12.83	0.62	5.08%	12.28	12.83	11581	1454	1.35%
2025-01-06	12.28	12.21	-0.07	-0.57%	11.35	12.40	12090	1467	1.40%
2025-01-03	13.00	12.28	-0.67	-5.17%	12.28	13.09	15060	1901	1.75%
2025-01-02	13.24	12.95	-0.23	-1.75%	12.84	13.53	17982	2372	2.09%
2024-12-31	13.81	13.18	-0.55	-4.01%	13.15	13.90	13725	1841	1.59%
2024-12-30	13.99	13.73	-0.27	-1.93%	13.50	13.99	11863	1634	1.38%
2024-12-27	14.02	14.00	-0.02	-0.14%	13.92	14.25	9081	1284	1.05%
2024-12-26	13.80	14.02	0.22	1.59%	13.70	14.14	7172	1005	0.83%
2024-12-25	14.12	13.80	-0.36	-2.54%	13.58	14.12	12263	1693	1.42%