迈普医学

301033
🏛️ 中国 →
72.14
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 75.62 76.02 74.04 74.15 60.4K
09:35 74.15 74.31 73.80 74.05 41.2K
09:40 74.06 74.16 74.04 74.06 21.4K
09:45 74.06 74.28 73.93 73.94 16.5K
09:50 73.94 73.95 73.38 73.44 36.9K
09:55 73.42 73.42 73.04 73.36 26.0K
10:00 73.35 74.37 73.09 74.12 30.4K
10:05 74.10 74.12 73.67 73.68 9.6K
10:10 73.76 73.76 73.50 73.50 7.5K
10:15 73.49 73.96 73.42 73.96 10.2K
10:20 73.80 74.17 73.80 74.17 16.6K
10:25 74.19 74.36 73.87 74.20 10.6K
10:30 74.48 74.48 73.80 73.89 8.0K
10:35 73.80 73.80 73.52 73.63 14.5K
10:40 73.63 73.64 73.40 73.42 15.9K
10:45 73.41 73.50 73.40 73.42 2.6K
10:50 73.48 73.56 73.41 73.54 5.2K
10:55 73.47 73.51 73.46 73.51 3.0K
11:00 73.54 73.77 73.41 73.51 10.6K
11:05 73.53 74.30 73.44 74.06 38.7K
11:10 73.97 74.28 73.89 74.01 3.5K
11:15 73.80 74.18 73.80 73.93 12.1K
11:20 73.93 74.07 73.90 73.90 5.6K
11:25 74.06 74.06 73.91 73.91 0.9K
13:00 73.91 74.39 73.91 74.10 14.9K
13:05 74.09 74.15 74.07 74.07 2.9K
13:10 73.90 74.12 73.90 74.12 3.4K
13:15 73.99 74.00 73.99 74.00 0.2K
13:20 73.91 73.92 73.89 73.90 5.6K
13:25 73.90 73.90 73.70 73.70 16.0K
13:30 73.55 73.70 73.55 73.56 1.6K
13:35 73.55 73.66 73.41 73.41 8.0K
13:40 73.48 73.55 73.48 73.49 1.6K
13:45 73.32 73.54 73.26 73.33 16.1K
13:50 73.39 73.45 73.28 73.45 7.3K
13:55 73.48 73.48 73.25 73.25 4.7K
14:00 73.25 73.29 73.20 73.29 7.0K
14:05 73.30 73.30 73.21 73.23 9.1K
14:10 73.22 73.22 73.08 73.08 20.1K
14:15 73.08 73.18 73.07 73.09 10.1K
14:20 73.23 74.04 73.23 73.79 55.9K
14:25 73.73 73.79 73.41 73.61 6.2K
14:30 73.40 73.63 73.12 73.42 10.7K
14:35 73.41 73.44 73.25 73.29 3.9K
14:40 73.32 73.60 73.32 73.41 4.5K
14:45 73.57 73.80 73.42 73.43 38.0K
14:50 73.60 73.71 73.50 73.70 21.5K
14:55 73.70 73.71 73.50 73.71 15.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 71.97 72.85 70.67 72.14 0.8M
2025-09-29 73.70 73.92 71.08 71.66 0.8M
2025-09-26 74.92 76.02 73.04 73.70 0.7M
2025-09-25 73.99 76.87 73.03 75.62 1.2M
2025-09-24 72.00 74.96 71.57 73.84 0.7M
2025-09-23 74.08 74.88 71.22 72.56 0.7M
2025-09-22 74.11 75.22 73.35 74.52 0.5M
2025-09-19 74.00 76.88 73.25 74.20 0.6M
2025-09-18 75.74 76.44 73.22 73.92 0.9M
2025-09-17 75.31 78.46 74.87 75.92 0.8M
2025-09-16 73.04 75.78 73.04 75.26 0.9M
2025-09-15 74.61 75.50 72.41 73.00 0.8M
2025-09-12 76.39 76.88 74.06 74.61 0.9M
2025-09-11 74.70 77.18 73.90 76.53 0.8M
2025-09-10 73.76 75.86 73.62 75.06 1.0M
2025-09-09 76.73 77.10 71.59 74.50 1.5M
2025-09-08 72.90 78.18 72.45 77.20 1.9M
2025-09-05 72.01 72.80 70.39 72.79 1.1M
2025-09-04 75.01 75.93 70.00 71.79 1.5M
2025-09-03 76.05 77.66 74.50 75.18 1.2M
2025-09-02 79.75 81.00 75.28 76.03 1.6M
2025-09-01 80.97 81.17 79.24 80.28 1.2M
2025-08-29 80.50 81.13 79.04 80.35 0.9M
2025-08-28 79.36 80.79 77.04 80.19 1.2M
2025-08-27 82.60 82.60 79.20 79.30 1.5M
2025-08-26 84.02 85.77 81.97 82.90 0.8M
2025-08-25 83.00 85.43 81.82 84.49 1.2M
2025-08-22 86.44 86.77 81.52 83.08 1.9M
2025-08-21 85.81 89.88 85.07 86.88 1.2M
2025-08-20 85.26 87.48 85.00 86.06 0.7M
2025-08-19 86.05 89.59 85.01 85.68 1.3M
2025-08-18 85.00 86.80 83.85 86.80 1.4M
2025-08-15 83.46 85.75 82.50 85.15 1.2M
2025-08-14 84.88 85.20 82.67 83.22 1.4M
2025-08-13 89.07 89.87 84.53 85.31 2.2M
2025-08-12 80.45 92.50 79.14 88.80 2.4M
2025-08-11 78.16 81.18 77.81 80.45 1.4M
2025-08-08 74.90 79.72 74.88 77.66 1.7M
2025-08-07 75.19 79.76 74.30 74.81 1.4M
2025-08-06 75.08 76.49 75.04 75.21 0.8M
2025-08-05 75.90 76.30 74.27 75.70 0.7M
2025-08-04 73.91 76.19 72.70 76.08 1.1M
2025-08-01 75.50 76.26 73.42 74.21 1.3M
2025-07-31 76.71 81.47 75.01 75.50 2.0M
2025-07-30 74.11 81.70 73.80 77.65 2.8M
2025-07-29 73.59 76.50 71.80 74.60 1.6M
2025-07-28 75.14 76.89 73.00 73.97 1.6M
2025-07-25 70.96 77.66 69.54 75.00 2.8M
2025-07-24 66.80 71.71 66.66 71.50 3.1M
2025-07-23 61.71 70.98 61.10 68.25 3.5M
2025-07-22 60.85 62.30 60.31 61.72 1.0M
2025-07-21 60.68 61.16 60.11 60.89 0.7M
2025-07-18 61.18 61.30 59.90 60.78 0.8M
2025-07-17 62.47 62.85 60.70 60.92 1.0M
2025-07-16 62.95 62.95 60.75 62.55 0.9M
2025-07-15 61.48 63.48 61.29 62.96 1.6M
2025-07-14 61.88 61.88 60.65 61.55 1.1M
2025-07-11 61.97 63.13 61.29 61.70 0.7M
2025-07-10 62.09 62.43 60.70 61.94 0.8M
2025-07-09 62.50 63.10 61.82 62.45 0.7M
2025-07-08 62.18 62.88 61.21 62.48 1.1M
2025-07-07 63.27 65.50 62.00 62.46 1.4M
2025-07-04 62.00 66.40 61.91 64.30 1.9M
2025-07-03 61.30 62.27 60.83 61.51 1.0M
2025-07-02 63.10 64.89 60.73 61.63 1.6M
2025-07-01 60.00 65.82 59.93 64.06 2.7M
2025-06-30 56.95 60.16 56.41 60.06 1.4M
2025-06-27 57.72 58.50 56.58 56.91 1.2M
2025-06-26 57.14 58.50 56.36 57.73 1.0M
2025-06-25 55.91 60.36 55.72 57.50 2.0M
2025-06-24 55.40 55.98 54.80 55.94 0.9M
2025-06-23 53.69 55.69 53.69 55.39 1.2M
2025-06-20 55.02 56.70 53.90 53.98 1.4M
2025-06-19 55.00 57.27 54.60 55.54 1.6M
2025-06-18 56.58 58.27 56.31 57.28 1.1M
2025-06-17 59.00 59.34 56.71 57.04 1.7M
2025-06-16 56.74 59.01 56.21 57.14 2.0M
2025-06-13 56.00 57.00 55.31 57.00 1.2M
2025-06-12 57.42 57.88 55.80 56.31 1.6M
2025-06-11 56.89 58.70 56.11 57.90 2.0M
2025-06-10 57.29 58.57 55.32 56.05 2.3M
2025-06-09 57.59 58.02 55.76 57.05 2.8M
2025-06-06 63.53 63.53 56.00 57.63 4.0M
2025-05-21 63.91 65.88 63.41 64.13 1.1M
2025-05-20 63.86 65.68 63.70 64.17 1.4M
2025-05-19 66.94 67.69 63.00 63.86 2.1M
2025-05-16 65.20 69.80 64.25 66.94 2.9M
2025-05-15 62.20 66.50 60.52 65.20 2.3M
2025-05-14 61.87 63.90 61.50 62.50 1.6M
2025-05-13 61.61 62.10 60.00 61.86 1.0M
2025-05-12 60.97 62.58 58.30 61.98 1.5M
2025-05-09 60.70 61.55 59.20 60.98 1.2M
2025-05-08 61.56 63.36 59.58 60.80 2.3M
2025-05-07 56.31 61.61 56.31 61.48 3.4M
2025-05-06 54.30 56.50 54.30 55.84 1.7M
2025-04-30 55.21 55.97 54.01 54.31 1.3M
2025-04-29 55.85 56.57 55.10 55.42 1.0M
2025-04-28 55.74 56.68 54.65 56.09 1.3M
2025-04-25 58.87 60.40 55.30 56.03 3.2M
2025-04-24 56.76 60.43 56.16 60.40 2.6M
2025-04-23 58.80 58.82 56.20 56.80 1.5M
2025-04-22 59.08 59.79 57.55 58.55 2.4M
2025-04-21 53.47 59.73 53.00 59.19 3.6M
2025-04-18 55.80 57.50 53.02 53.36 1.9M
2025-04-17 55.49 56.70 54.85 56.22 1.6M
2025-04-16 56.49 56.90 54.60 55.01 2.0M
2025-04-15 56.00 57.80 55.56 56.73 2.9M
2025-04-14 52.49 58.17 51.65 56.70 4.6M
2025-04-11 46.25 51.25 45.55 50.00 1.8M
2025-04-10 45.56 47.10 45.10 46.00 0.7M
2025-04-09 42.23 45.18 41.40 44.92 1.3M
2025-04-08 43.89 45.35 42.21 43.65 1.3M
2025-04-07 47.12 48.36 41.40 42.92 2.3M
2025-04-03 50.20 51.31 49.20 49.71 1.0M
2025-04-02 51.10 51.48 50.36 50.69 1.1M
2025-04-01 48.80 51.70 48.80 51.20 2.0M
2025-03-31 49.96 50.39 48.01 48.84 1.2M
2025-03-28 48.47 52.44 48.20 50.54 2.6M
2025-03-27 47.90 48.80 47.10 48.67 0.6M
2025-03-26 47.10 48.55 47.10 48.08 0.7M
2025-03-25 46.91 47.43 46.29 47.10 0.5M
2025-03-24 47.04 47.71 45.94 46.74 0.7M
2025-03-21 48.88 49.24 47.10 47.24 0.9M
2025-03-20 49.90 50.25 49.00 49.15 1.0M
2025-03-19 48.66 49.66 48.20 49.39 1.3M
2025-03-18 48.80 49.10 48.39 48.63 1.0M
2025-03-17 48.49 48.70 47.60 48.60 0.8M
2025-03-14 47.75 48.45 47.12 48.32 0.9M
2025-03-13 48.99 48.99 46.70 47.80 1.0M
2025-03-12 46.65 48.99 46.10 48.11 1.9M
2025-03-11 46.20 47.00 45.89 46.65 0.4M
2025-03-10 46.15 47.50 46.15 46.81 0.7M
2025-03-07 46.31 46.87 45.95 46.15 0.4M
2025-03-06 45.51 46.79 45.51 46.59 0.6M
2025-03-05 47.05 47.12 45.16 45.54 0.8M
2025-03-04 45.98 47.43 45.79 47.11 0.5M
2025-03-03 45.90 46.97 45.53 46.41 0.8M
2025-02-28 47.33 47.57 45.41 45.67 0.5M
2025-02-27 47.87 47.99 46.59 47.34 0.5M
2025-02-26 47.80 47.96 47.20 47.88 0.6M
2025-02-25 47.39 47.87 46.90 47.48 0.7M
2025-02-24 46.85 49.30 46.00 48.16 1.3M
2025-02-21 47.23 48.46 46.48 46.96 1.0M
2025-02-20 46.92 48.10 46.92 47.23 0.8M
2025-02-19 45.72 47.45 45.72 46.92 0.7M
2025-02-18 47.04 48.59 46.03 46.19 1.2M
2025-02-17 46.80 47.83 46.24 47.04 0.7M
2025-02-14 45.55 46.90 45.40 46.72 0.7M
2025-02-13 46.73 47.36 45.62 45.70 0.7M
2025-02-12 47.17 47.58 46.72 46.94 0.6M
2025-02-11 47.62 47.80 46.63 47.36 0.5M
2025-02-10 46.79 47.63 46.51 47.24 0.7M
2025-02-07 46.58 47.02 46.11 46.77 0.7M
2025-02-06 45.65 46.80 45.03 46.58 0.9M
2025-02-05 44.85 46.05 44.55 45.65 0.7M
2025-01-27 44.99 45.48 44.50 44.72 0.4M
2025-01-24 45.70 46.05 44.35 44.99 0.8M
2025-01-23 44.61 46.60 44.61 45.71 1.3M
2025-01-22 44.73 45.03 43.81 44.25 0.4M
2025-01-21 44.42 45.10 44.10 44.75 0.4M
2025-01-20 43.85 45.35 43.80 44.61 0.6M
2025-01-17 43.67 43.78 42.98 43.66 0.3M
2025-01-16 44.16 44.55 43.27 43.67 0.5M
2025-01-15 44.55 44.76 44.05 44.19 0.5M
2025-01-14 43.60 44.85 43.60 44.47 0.6M
2025-01-13 42.75 43.66 41.82 43.60 0.7M
2025-01-10 43.60 45.80 43.23 43.40 1.0M
2025-01-09 42.54 43.73 42.16 43.00 0.5M
2025-01-08 41.79 43.20 41.41 42.82 0.7M
2025-01-07 41.47 41.98 40.50 41.55 0.5M
2025-01-06 40.25 41.96 40.00 41.71 0.7M
2025-01-03 41.59 41.96 40.20 40.20 0.5M
2025-01-02 42.05 42.50 41.05 41.33 0.5M