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
2026-03-20	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%
2026-01-23	18.30	18.48	0.14	0.76%	18.28	18.57	15158	2788	1.76%
2026-01-22	18.19	18.34	0.21	1.16%	18.08	18.45	17587	3216	2.04%
2026-01-21	17.72	18.13	0.33	1.85%	17.72	18.17	17471	3150	2.03%
2026-01-20	17.97	17.80	-0.08	-0.45%	17.68	17.97	18355	3268	2.13%
2026-01-19	17.50	17.88	0.38	2.17%	17.43	17.88	19272	3407	2.24%
2026-01-16	17.50	17.50	0.05	0.29%	17.25	17.58	20359	3551	2.36%
2026-01-15	17.18	17.45	0.13	0.75%	17.13	17.50	20462	3556	2.38%
2026-01-14	17.19	17.32	0.13	0.76%	17.02	17.49	22991	3973	2.67%
2026-01-13	17.32	17.19	-0.13	-0.75%	17.13	17.45	26512	4588	3.08%
2026-01-12	17.09	17.32	0.43	2.55%	16.90	17.40	20655	3549	2.40%
2026-01-09	16.80	16.89	0.14	0.84%	16.61	16.95	16467	2765	1.91%
2026-01-08	16.47	16.75	0.28	1.70%	16.40	16.79	16948	2820	1.97%
2026-01-07	16.76	16.47	-0.28	-1.67%	16.40	16.81	20876	3447	2.42%
2026-01-06	16.96	16.75	-0.17	-1.00%	16.68	17.03	17140	2883	1.99%
2026-01-05	16.49	16.92	0.43	2.61%	16.43	17.04	22708	3826	2.64%
2025-12-31	16.38	16.49	0.09	0.55%	16.17	16.50	17381	2840	2.02%
2025-12-30	16.51	16.40	-0.22	-1.32%	16.33	16.57	11353	1865	1.32%
2025-12-29	16.40	16.62	0.22	1.34%	16.29	16.73	15806	2615	1.84%
2025-12-26	16.82	16.40	-0.30	-1.80%	16.34	16.82	16341	2706	1.90%
2025-12-25	16.60	16.70	0.22	1.33%	16.43	16.74	13681	2272	1.59%
2025-12-24	16.30	16.48	0.26	1.60%	16.00	16.55	11931	1956	1.39%
2025-12-23	16.32	16.22	-0.08	-0.49%	16.11	16.49	15397	2498	1.79%
2025-12-22	16.54	16.30	-0.22	-1.33%	16.27	16.69	12052	1982	1.40%
2025-12-19	16.21	16.52	0.36	2.23%	16.17	16.55	10507	1725	1.22%
2025-12-18	15.82	16.16	0.33	2.08%	15.74	16.38	14638	2368	1.70%
2025-12-17	15.82	15.83	-0.01	-0.06%	15.56	16.07	12200	1923	1.42%
2025-12-16	15.98	15.84	-0.27	-1.68%	15.75	16.14	11348	1804	1.32%
2025-12-15	16.09	16.11	-0.09	-0.56%	15.90	16.36	17958	2896	2.09%
2025-12-12	16.44	16.20	-0.18	-1.10%	16.18	16.75	17084	2814	1.98%