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
2026-06-26	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%
2026-05-12	18.18	17.70	-0.54	-2.96%	17.66	18.41	24851	4461	2.96%
2026-05-11	18.18	18.24	0.16	0.88%	17.93	18.35	26533	4806	3.17%
2026-05-08	18.03	18.08	0.00	0.00%	17.73	18.10	29561	5295	3.53%
2026-05-07	17.68	18.08	0.50	2.84%	17.58	18.16	41452	7441	4.95%
2026-05-06	17.96	17.58	-0.38	-2.12%	17.23	18.22	46344	8185	5.53%
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%