迈拓股份

301006
🏛️ 中国 →
16.44
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 23.96 24.27 23.77 24.09 0.8M
2021-12-30 23.91 24.16 23.56 23.79 1.1M
2021-12-29 23.68 24.88 23.51 23.95 1.7M
2021-12-28 23.20 23.66 23.10 23.51 0.6M
2021-12-27 23.13 23.50 22.78 23.20 0.7M
2021-12-24 24.08 24.14 23.14 23.19 1.3M
2021-12-23 24.58 24.61 23.80 24.13 1.3M
2021-12-22 24.59 25.08 24.35 24.58 1.2M
2021-12-21 24.20 24.60 24.04 24.43 0.6M
2021-12-20 24.82 24.98 24.24 24.32 1.1M
2021-12-17 25.70 25.70 24.89 24.95 1.4M
2021-12-16 25.40 26.10 25.36 25.72 1.7M
2021-12-15 25.49 25.77 25.07 25.36 1.3M
2021-12-14 24.43 25.54 24.20 25.50 2.1M
2021-12-13 25.12 25.27 23.70 24.52 2.1M
2021-12-10 25.00 25.25 24.85 25.03 1.1M
2021-12-09 25.30 25.40 24.76 25.07 1.6M
2021-12-08 25.32 25.83 24.97 25.35 1.2M
2021-12-07 24.99 25.70 24.25 25.17 2.7M
2021-12-06 26.91 26.99 25.01 25.08 1.8M
2021-12-03 27.00 27.18 26.47 26.97 1.3M
2021-12-02 27.78 27.79 26.88 26.95 1.5M
2021-12-01 27.15 27.98 27.15 27.83 1.6M
2021-11-30 27.24 27.98 26.82 27.13 1.7M
2021-11-29 26.77 27.43 26.58 27.20 1.5M
2021-11-26 27.29 27.46 26.75 27.32 2.3M
2021-11-25 26.93 27.08 26.43 26.92 1.4M
2021-11-24 26.04 27.43 25.93 26.73 2.3M
2021-11-23 25.86 26.29 25.72 26.08 1.5M
2021-11-22 27.12 27.20 25.61 25.80 3.2M
2021-11-19 27.30 27.80 26.40 26.60 2.5M
2021-11-18 25.26 27.59 25.06 26.74 4.1M
2021-11-17 25.15 25.68 24.95 25.32 1.9M
2021-11-16 25.69 25.75 25.01 25.03 1.4M
2021-11-15 25.35 26.27 25.35 25.70 1.9M
2021-11-12 24.78 25.08 24.57 25.06 1.3M
2021-11-11 24.23 25.04 24.04 24.79 1.2M
2021-11-10 24.15 24.34 23.85 24.30 0.8M
2021-11-09 23.47 24.29 23.47 24.16 1.5M
2021-11-08 23.40 23.80 23.11 23.53 0.9M
2021-11-05 23.30 23.53 23.06 23.32 1.1M
2021-11-04 22.51 23.44 22.51 23.30 1.3M
2021-11-03 22.10 22.63 22.10 22.51 0.8M
2021-11-02 23.14 23.50 22.10 22.25 1.6M
2021-11-01 22.85 23.27 22.29 23.05 1.1M
2021-10-29 22.44 22.99 22.44 22.61 0.8M
2021-10-28 23.30 23.30 22.29 22.35 1.4M
2021-10-27 25.51 26.30 23.00 23.43 2.8M
2021-10-26 27.42 27.42 26.87 27.06 0.7M
2021-10-25 27.17 27.56 27.17 27.41 0.4M
2021-10-22 27.13 27.57 27.13 27.28 0.4M
2021-10-21 27.66 27.93 27.31 27.37 0.6M
2021-10-20 28.01 28.44 27.76 27.98 0.6M
2021-10-19 27.90 28.15 27.80 28.10 0.5M
2021-10-18 28.35 28.70 27.81 27.95 0.6M
2021-10-15 28.78 28.78 28.21 28.34 0.5M
2021-10-14 28.35 28.79 28.16 28.76 0.7M
2021-10-13 27.89 28.55 27.89 28.49 0.8M
2021-10-12 28.61 28.65 27.58 27.86 0.6M
2021-10-11 28.60 29.28 28.08 28.30 1.0M
2021-10-08 27.75 28.45 27.57 28.29 1.0M
2021-09-30 27.34 28.00 27.20 27.50 0.6M
2021-09-29 27.95 27.95 27.10 27.13 0.9M
2021-09-28 28.48 28.98 27.99 27.99 1.0M
2021-09-27 28.00 28.82 27.20 28.82 1.8M
2021-09-24 27.85 29.00 27.12 28.31 1.5M
2021-09-23 27.99 28.47 27.63 27.71 1.0M
2021-09-22 27.30 27.98 27.02 27.70 0.6M
2021-09-17 28.20 28.20 27.30 27.60 1.1M
2021-09-16 29.09 29.24 27.90 28.00 1.4M
2021-09-15 29.08 29.34 28.62 28.92 0.8M
2021-09-14 29.16 29.61 28.86 28.90 1.1M
2021-09-13 29.01 29.33 28.40 29.28 1.4M
2021-09-10 29.50 29.64 29.01 29.02 1.5M
2021-09-09 30.35 30.35 29.30 29.51 1.5M
2021-09-08 31.00 31.39 30.01 30.20 2.0M
2021-09-07 30.30 31.44 30.11 31.11 1.6M
2021-09-06 30.38 30.83 29.92 30.42 1.5M
2021-09-03 30.99 31.78 30.40 30.42 1.5M
2021-09-02 30.67 31.09 30.06 30.80 1.4M
2021-09-01 30.24 30.70 29.70 30.65 1.6M
2021-08-31 32.10 32.10 29.83 30.32 2.4M
2021-08-30 31.53 32.78 31.50 31.72 2.3M
2021-08-27 31.44 32.02 31.03 31.53 1.5M
2021-08-26 32.00 32.38 31.33 31.54 2.7M
2021-08-25 32.51 32.86 31.51 31.80 3.6M
2021-08-24 35.00 35.31 31.99 33.20 7.3M
2021-08-23 33.99 37.28 33.62 37.06 3.3M
2021-08-20 34.30 34.54 33.00 33.55 1.6M
2021-08-19 34.47 35.53 34.00 34.40 1.8M
2021-08-18 34.43 36.20 33.91 34.90 2.1M
2021-08-17 36.54 37.39 34.63 34.90 2.9M
2021-08-16 35.60 37.68 35.03 37.24 5.2M
2021-08-13 33.55 37.07 32.74 35.60 5.5M
2021-08-12 31.78 34.60 31.69 33.79 3.7M
2021-08-11 31.81 31.96 31.26 31.52 1.2M
2021-08-10 32.20 32.65 31.55 31.99 1.8M
2021-08-09 32.32 33.11 31.59 32.74 2.4M
2021-08-06 32.70 32.92 31.53 32.43 2.9M
2021-08-05 33.01 33.99 32.18 32.55 2.9M
2021-08-04 31.00 34.02 31.00 33.71 5.9M
2021-08-03 29.97 31.93 29.58 31.18 3.5M
2021-08-02 29.05 30.21 28.00 30.09 2.5M
2021-07-30 29.60 31.13 29.02 29.36 2.3M
2021-07-29 29.36 30.25 29.26 29.80 2.2M
2021-07-28 27.35 31.35 27.31 29.73 4.1M
2021-07-27 27.95 28.32 27.33 27.60 1.7M
2021-07-26 29.00 29.46 27.35 27.52 1.9M
2021-07-23 29.22 29.85 29.22 29.31 1.7M
2021-07-22 29.38 29.71 29.02 29.30 1.4M
2021-07-21 29.76 30.19 29.16 29.30 1.9M
2021-07-20 28.81 29.99 28.81 29.46 1.5M
2021-07-19 29.47 30.68 28.70 28.75 1.7M
2021-07-16 30.80 30.80 28.16 28.16 1.9M
2021-07-15 31.11 31.17 30.10 30.79 2.2M
2021-07-14 31.12 32.87 31.01 31.70 3.3M
2021-07-13 31.50 31.50 30.51 30.72 2.0M
2021-07-12 31.50 32.19 31.30 31.64 2.8M
2021-07-09 31.84 31.84 31.21 31.63 1.8M
2021-07-08 32.59 33.12 31.55 31.91 3.2M
2021-07-07 31.39 32.98 31.16 32.90 4.5M
2021-07-06 30.08 32.15 30.08 31.84 5.2M
2021-07-05 29.50 30.87 28.91 30.42 3.8M
2021-07-02 30.02 30.23 29.58 29.60 2.7M
2021-07-01 30.50 30.86 29.70 30.20 3.2M
2021-06-30 30.33 31.20 29.89 30.50 3.3M
2021-06-29 30.81 31.56 30.10 30.14 3.0M
2021-06-28 31.11 31.30 30.01 30.63 2.8M
2021-06-25 32.01 32.49 30.92 30.96 4.2M
2021-06-24 32.85 33.97 32.51 32.53 4.4M
2021-06-23 31.99 33.83 30.90 33.40 7.7M
2021-06-22 32.81 33.30 31.58 31.96 6.3M
2021-06-21 31.52 33.15 30.66 33.15 7.7M
2021-06-18 32.45 33.15 31.61 31.90 7.6M
2021-06-17 35.55 35.98 32.16 33.40 10.4M
2021-06-16 40.11 40.40 34.20 34.49 12.9M
2021-06-15 37.00 41.98 36.17 39.55 16.1M
2021-06-11 31.60 43.38 30.50 39.06 20.8M
2021-06-10 29.83 34.98 29.51 31.90 15.9M
2021-06-09 27.83 31.45 27.10 31.00 15.6M
2021-06-08 32.50 34.17 29.90 30.06 17.0M
2021-06-07 31.00 36.00 30.88 31.75 20.8M