迈赫股份 (301199) - 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	34.12	33.35	-0.85	-2.49%	32.86	35.07	36276	12313	7.77%
2025-04-02	32.39	34.20	1.83	5.65%	32.26	35.09	43513	14789	9.31%
2025-04-01	33.01	32.37	-0.34	-1.04%	32.20	33.20	15471	5035	3.31%
2025-03-31	33.80	32.71	-1.09	-3.22%	31.81	33.80	25702	8361	5.50%
2025-03-28	34.50	33.80	-0.75	-2.17%	33.80	35.13	20787	7113	4.45%
2025-03-27	35.13	34.55	-0.81	-2.29%	34.10	35.87	20117	6995	4.31%
2025-03-26	35.01	35.36	0.33	0.94%	34.89	36.17	22545	8036	4.83%
2025-03-25	35.19	35.03	-0.35	-0.99%	34.88	36.07	22845	8072	4.89%
2025-03-24	36.50	35.38	-1.51	-4.09%	34.33	36.80	35928	12751	7.69%
2025-03-21	38.60	36.89	-2.41	-6.13%	36.42	38.60	54864	20433	11.74%
2025-03-20	37.78	39.30	1.12	2.93%	37.00	39.92	77016	29624	16.49%
2025-03-19	37.17	38.18	1.41	3.83%	36.95	39.60	79522	30537	17.02%
2025-03-18	36.25	36.77	0.48	1.32%	36.00	37.10	29388	10744	6.29%
2025-03-17	36.10	36.29	0.19	0.53%	35.71	36.44	23427	8456	5.01%
2025-03-14	35.61	36.10	0.65	1.83%	35.01	36.30	32609	11664	6.98%
2025-03-13	36.98	35.45	-1.62	-4.37%	34.88	36.98	37520	13360	8.03%
2025-03-12	37.30	37.07	0.02	0.05%	36.60	37.39	32588	12043	6.98%
2025-03-11	36.28	37.05	-0.10	-0.27%	36.28	37.86	42659	15810	9.13%
2025-03-10	36.33	37.15	0.82	2.26%	36.33	37.99	49506	18426	10.60%
2025-03-07	35.79	36.33	0.33	0.92%	35.46	36.93	40847	14777	8.74%
2025-03-06	35.52	36.00	0.73	2.07%	35.28	36.48	39257	14141	8.40%
2025-03-05	34.65	35.27	0.55	1.58%	34.25	35.40	32121	11211	6.88%
2025-03-04	33.97	34.72	0.77	2.27%	33.72	35.42	35802	12480	7.66%
2025-03-03	34.10	33.95	0.11	0.33%	33.17	34.54	31933	10844	6.84%
2025-02-28	36.79	33.84	-3.11	-8.42%	33.81	36.80	48630	16953	10.41%
2025-02-27	37.43	36.95	-0.93	-2.46%	36.03	38.14	59442	22009	12.72%
2025-02-26	37.12	37.88	1.14	3.10%	36.67	39.70	84195	32171	18.02%
2025-02-25	35.00	36.74	0.91	2.54%	34.95	37.66	73193	26933	15.67%
2025-02-24	36.10	35.83	-0.09	-0.25%	35.15	36.37	46631	16652	9.98%
2025-02-21	35.15	35.92	0.77	2.19%	34.89	36.45	59315	21208	12.70%
2025-02-20	34.76	35.15	0.20	0.57%	34.71	35.77	65796	23165	14.08%
2025-02-19	32.75	34.95	2.08	6.33%	32.70	35.01	75837	26159	16.23%
2025-02-18	33.60	32.87	-0.50	-1.50%	32.62	34.17	36596	12268	7.83%
2025-02-17	32.61	33.37	0.52	1.58%	32.58	33.55	32418	10763	6.94%
2025-02-14	32.84	32.85	-0.09	-0.27%	32.57	33.26	29973	9863	6.42%
2025-02-13	34.60	32.94	-1.77	-5.10%	32.89	34.60	55643	18596	11.91%
2025-02-12	34.62	34.71	-0.09	-0.26%	34.23	35.09	39015	13522	8.35%
2025-02-11	35.13	34.80	-0.40	-1.14%	34.34	35.20	42807	14849	9.16%
2025-02-10	34.36	35.20	0.76	2.21%	33.81	35.20	57717	19928	12.36%
2025-02-07	34.75	34.44	-0.38	-1.09%	33.88	35.18	75697	26165	16.20%
2025-02-06	33.46	34.82	1.31	3.91%	33.30	34.94	79708	27467	17.06%
2025-02-05	33.50	33.51	0.44	1.33%	33.33	34.03	48939	16467	10.48%
2025-01-27	34.38	33.07	-1.27	-3.70%	33.03	34.98	52623	17733	11.26%
2025-01-24	33.41	34.34	0.76	2.26%	33.08	35.13	77402	26349	16.57%
2025-01-23	34.44	33.58	-0.52	-1.52%	33.42	34.88	82160	28128	17.59%
2025-01-22	36.43	34.10	-1.89	-5.25%	33.90	37.25	139952	49404	29.96%
2025-01-21	30.10	35.99	6.00	20.01%	30.07	35.99	95858	31990	20.52%
2025-01-20	30.18	29.99	0.06	0.20%	29.53	30.34	20503	6138	4.39%
2025-01-17	29.50	29.93	0.33	1.11%	29.48	30.49	18535	5550	3.97%
2025-01-16	30.04	29.60	-0.42	-1.40%	29.26	30.56	24524	7324	5.25%
2025-01-15	30.42	30.02	-0.46	-1.51%	29.89	30.79	24767	7493	5.30%
2025-01-14	28.90	30.48	1.66	5.76%	28.59	30.51	33235	9963	7.11%
2025-01-13	28.00	28.82	0.10	0.35%	27.57	29.67	22000	6309	4.71%
2025-01-10	28.90	28.72	-0.28	-0.97%	28.65	30.15	30837	9066	6.60%
2025-01-09	28.21	29.00	0.78	2.76%	28.18	29.40	30265	8779	6.48%
2025-01-08	27.90	28.22	0.30	1.07%	26.81	28.78	28448	7955	6.09%
2025-01-07	26.83	27.92	1.27	4.77%	26.77	27.92	22410	6123	4.80%
2025-01-06	27.01	26.65	-0.25	-0.93%	26.09	27.29	14520	3885	3.11%
2025-01-03	28.98	26.90	-1.90	-6.60%	26.80	29.10	25753	7145	5.51%
2025-01-02	29.38	28.80	-0.53	-1.81%	28.40	29.98	22816	6631	4.88%
2024-12-31	30.89	29.33	-1.76	-5.66%	29.33	31.39	25577	7705	5.48%
2024-12-30	31.40	31.09	-0.59	-1.86%	30.42	31.67	23119	7195	4.95%
2024-12-27	32.00	31.68	-0.37	-1.15%	31.41	32.25	34952	11128	7.48%
2024-12-26	30.40	32.05	1.31	4.26%	30.21	32.20	46206	14651	9.89%