当前位置: 爱股网 > 股票行情 > 迈克生物(300463)股票行情

迈克生物(300463)股票行情

迈克生物(300463)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

迈克生物(300463)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	10.72	10.60	-0.13	-1.21%	10.56	10.82	52797	5633.87	1.07%	0.00
2026-03-25	10.71	10.73	0.04	0.37%	10.68	10.80	49537	5324.02	1.01%	0.00
2026-03-24	10.64	10.69	0.22	2.10%	10.48	10.70	57752	6125.15	1.17%	0.00
2026-03-23	11.16	10.47	-0.65	-5.85%	10.40	11.16	113919	12235.82	2.32%	0.00
2026-03-20	11.32	11.12	-0.16	-1.42%	11.12	11.41	73685	8286.32	1.50%	0.00
2026-03-19	11.40	11.28	-0.22	-1.91%	11.25	11.51	68568	7793.44	1.39%	0.00
2026-03-18	11.46	11.50	0.05	0.44%	11.39	11.53	56970	6526.08	1.16%	0.00
2026-03-17	11.55	11.45	-0.09	-0.78%	11.45	11.65	66924	7732.85	1.36%	0.00
2026-03-16	11.49	11.54	0.08	0.70%	11.45	11.54	45041	5184.36	0.92%	0.00
2026-03-13	11.45	11.46	-0.03	-0.26%	11.43	11.57	49733	5726.48	1.01%	0.00
2026-03-12	11.47	11.49	-0.04	-0.35%	11.45	11.53	44538	5117.72	0.91%	0.00
2026-03-11	11.57	11.53	-0.04	-0.35%	11.46	11.58	50716	5834.16	1.03%	0.00
2026-03-10	11.47	11.57	0.14	1.22%	11.46	11.58	53693	6189.97	1.09%	1.00
2026-03-09	11.40	11.43	-0.06	-0.52%	11.30	11.45	56706	6449.17	1.15%	0.00
2026-03-06	11.23	11.49	0.23	2.04%	11.20	11.50	62648	7141.39	1.27%	10.00
2026-03-05	11.30	11.26	0.06	0.54%	11.21	11.36	58020	6546.37	1.18%	0.00
2026-03-04	11.24	11.20	-0.04	-0.36%	11.12	11.33	71967	8069.41	1.46%	0.00
2026-03-03	11.50	11.24	-0.23	-2.01%	11.21	11.53	94411	10714.32	1.92%	0.00
2026-03-02	11.71	11.47	-0.35	-2.96%	11.39	11.71	112082	12906.10	2.28%	0.00
2026-02-27	11.72	11.82	0.07	0.60%	11.70	11.83	56455	6650.94	1.15%	0.00
2026-02-26	11.89	11.75	-0.14	-1.18%	11.72	11.89	77876	9166.82	1.58%	0.00
2026-02-25	11.84	11.89	0.06	0.51%	11.81	11.96	68222	8123.25	1.39%	0.00
2026-02-24	11.75	11.83	0.14	1.20%	11.75	11.86	66302	7834.46	1.35%	0.00
2026-02-13	11.79	11.69	-0.13	-1.10%	11.68	11.85	76923	9061.82	1.56%	0.00
2026-02-12	11.99	11.82	-0.14	-1.17%	11.78	11.99	98187	11628.85	2.00%	0.00
2026-02-11	12.02	11.96	-0.06	-0.50%	11.95	12.06	66913	8024.03	1.36%	0.00
2026-02-10	12.08	12.02	-0.08	-0.66%	12.01	12.11	78330	9444.81	1.59%	0.00
2026-02-09	12.10	12.10	0.07	0.58%	12.03	12.14	97782	11812.25	1.99%	0.00
2026-02-06	11.95	12.03	0.04	0.33%	11.92	12.19	119393	14431.00	2.43%	10.00
2026-02-05	12.07	11.99	-0.16	-1.32%	11.98	12.14	97598	11752.55	1.98%	0.00
2026-02-04	12.00	12.15	0.10	0.83%	11.90	12.15	131465	15813.69	2.67%	1.00
2026-02-03	12.00	12.05	0.13	1.09%	11.92	12.05	129580	15549.34	2.63%	0.00
2026-02-02	11.96	11.92	-0.22	-1.81%	11.88	12.14	171596	20573.33	3.49%	0.00
2026-01-30	12.28	12.14	-0.15	-1.22%	12.03	12.46	224467	27418.41	4.56%	0.00
2026-01-29	12.50	12.29	-0.46	-3.61%	12.21	12.55	369809	45734.96	7.52%	8.00
2026-01-28	12.94	12.75	-0.55	-4.14%	12.66	13.36	515708	66647.75	10.49%	5.00
2026-01-27	13.45	13.30	-0.90	-6.34%	12.85	13.50	835988	110247.30	17.00%	140.00
2026-01-26	13.20	14.20	2.37	20.03%	12.78	14.20	861167	116820.73	17.51%	210.00
2026-01-23	11.66	11.83	0.17	1.46%	11.65	11.85	76064	8950.81	1.55%	0.00
2026-01-22	11.66	11.66	0.00	0.00%	11.60	11.71	55476	6462.48	1.13%	0.00
2026-01-21	11.64	11.66	0.00	0.00%	11.57	11.75	64099	7469.54	1.30%	0.00
2026-01-20	11.70	11.66	-0.03	-0.26%	11.61	11.74	51228	5973.17	1.04%	0.00
2026-01-19	11.59	11.69	0.07	0.60%	11.57	11.77	63240	7391.76	1.29%	0.00
2026-01-16	11.86	11.62	-0.19	-1.61%	11.57	11.89	92694	10802.25	1.88%	0.00
2026-01-15	11.90	11.81	-0.14	-1.17%	11.77	11.97	74903	8860.91	1.52%	0.00
2026-01-14	11.95	11.95	0.00	0.00%	11.77	12.27	147467	17765.39	3.00%	0.00
2026-01-13	11.91	11.95	0.04	0.34%	11.82	12.22	156597	18891.69	3.18%	0.00
2026-01-12	11.77	11.91	0.14	1.19%	11.74	11.95	96082	11374.63	1.95%	0.00
2026-01-09	11.55	11.77	0.24	2.08%	11.50	11.77	86178	10065.37	1.75%	51.00
2026-01-08	11.42	11.53	0.12	1.05%	11.40	11.59	56471	6506.87	1.15%	0.00
2026-01-07	11.55	11.41	-0.13	-1.13%	11.40	11.55	63178	7243.29	1.28%	0.00
2026-01-06	11.54	11.54	0.04	0.35%	11.50	11.63	68899	7959.31	1.40%	0.00
2026-01-05	11.24	11.50	0.31	2.77%	11.22	11.55	98735	11295.05	2.01%	0.00
2025-12-31	11.23	11.19	-0.02	-0.18%	11.13	11.29	42557	4758.41	0.87%	0.00
2025-12-30	11.34	11.21	-0.13	-1.15%	11.18	11.35	48765	5489.52	0.99%	0.00
2025-12-29	11.46	11.34	-0.13	-1.13%	11.32	11.48	37939	4316.10	0.77%	0.00
2025-12-26	11.54	11.47	-0.02	-0.17%	11.42	11.56	28596	3282.98	0.58%	0.00
2025-12-25	11.56	11.49	-0.05	-0.43%	11.47	11.57	34885	4016.35	0.71%	0.00
2025-12-24	11.59	11.54	0.07	0.61%	11.44	11.59	36562	4213.32	0.74%	0.00
2025-12-23	11.48	11.47	-0.02	-0.17%	11.43	11.57	31100	3573.82	0.63%	0.00
2025-12-22	11.50	11.49	0.01	0.09%	11.41	11.61	46305	5340.44	0.94%	0.00
2025-12-19	11.44	11.48	0.03	0.26%	11.37	11.53	36137	4144.45	0.73%	0.00
2025-12-18	11.29	11.45	0.14	1.24%	11.23	11.47	46968	5346.12	0.96%	0.00
2025-12-17	11.25	11.31	0.05	0.44%	11.11	11.33	43518	4882.36	0.88%	0.00
2025-12-16	11.18	11.26	0.07	0.63%	11.11	11.27	37069	4138.64	0.75%	0.00
2025-12-15	11.16	11.19	-0.02	-0.18%	11.08	11.24	32419	3620.91	0.66%	0.00
2025-12-12	11.23	11.21	0.00	0.00%	11.12	11.26	44631	5000.45	0.91%	0.00
2025-12-11	11.34	11.21	-0.13	-1.15%	11.16	11.37	47136	5295.09	0.96%	0.00
2025-12-10	11.33	11.34	0.00	0.00%	11.25	11.38	41821	4730.08	0.85%	0.00
2025-12-09	11.42	11.34	-0.11	-0.96%	11.34	11.48	35424	4035.59	0.72%	0.00
2025-12-08	11.50	11.45	-0.03	-0.26%	11.43	11.56	53312	6125.92	1.08%	0.00
2025-12-05	11.38	11.48	0.09	0.79%	11.23	11.51	46764	5312.31	0.95%	0.00
2025-12-04	11.46	11.39	-0.04	-0.35%	11.29	11.46	41598	4729.23	0.85%	0.00
2025-12-03	11.51	11.43	-0.07	-0.61%	11.39	11.54	41735	4777.37	0.85%	0.00
2025-12-02	11.58	11.50	-0.04	-0.35%	11.45	11.58	32702	3758.64	0.66%	0.00
2025-12-01	11.54	11.54	0.06	0.52%	11.48	11.66	51651	5978.40	1.05%	10.00
2025-11-28	11.43	11.48	0.05	0.44%	11.37	11.49	36434	4166.20	0.74%	0.00
2025-11-27	11.46	11.43	-0.05	-0.44%	11.39	11.52	43644	5004.67	0.89%	0.00
2025-11-26	11.52	11.48	-0.03	-0.26%	11.47	11.74	55844	6482.97	1.14%	0.00
2025-11-25	11.48	11.51	0.06	0.52%	11.40	11.59	43678	5035.95	0.89%	121.00

深证大盘股票行情在线 K线走势图

迈克生物(300463)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58