迈克生物(300463)股票行情
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 |
|---|
| 2025-06-17 | 11.71 | 11.85 | 0.18 | 1.54% | 11.71 | 12.10 | 86940 | 10352.21 | 1.77% | 0.00 |
| 2025-06-16 | 11.68 | 11.67 | 0.02 | 0.17% | 11.63 | 11.74 | 41987 | 4907.88 | 0.85% | 0.00 |
| 2025-06-13 | 11.92 | 11.65 | -0.31 | -2.59% | 11.64 | 12.05 | 79616 | 9385.96 | 1.62% | 0.00 |
| 2025-06-12 | 11.93 | 11.96 | -0.02 | -0.17% | 11.86 | 11.99 | 44324 | 5284.33 | 0.90% | 0.00 |
| 2025-06-11 | 12.01 | 11.98 | -0.03 | -0.25% | 11.97 | 12.13 | 46130 | 5552.76 | 0.94% | 0.00 |
| 2025-06-10 | 12.07 | 12.01 | -0.07 | -0.58% | 11.87 | 12.16 | 71435 | 8585.89 | 1.45% | 0.00 |
| 2025-06-09 | 11.92 | 12.08 | 0.13 | 1.09% | 11.91 | 12.17 | 67654 | 8175.23 | 1.38% | 0.00 |
| 2025-06-06 | 11.99 | 11.95 | -0.05 | -0.42% | 11.88 | 12.04 | 31472 | 3752.82 | 0.64% | 0.00 |
| 2025-06-05 | 12.09 | 12.00 | -0.11 | -0.91% | 11.94 | 12.16 | 53672 | 6440.16 | 1.09% | 0.00 |
| 2025-06-04 | 11.98 | 12.11 | 0.14 | 1.17% | 11.93 | 12.17 | 76206 | 9202.81 | 1.55% | 0.00 |
| 2025-06-03 | 11.79 | 11.97 | 0.15 | 1.27% | 11.75 | 12.00 | 61269 | 7315.25 | 1.25% | 1.00 |
| 2025-05-30 | 11.78 | 11.82 | 0.01 | 0.08% | 11.74 | 11.92 | 61811 | 7303.87 | 1.26% | 0.00 |
| 2025-05-29 | 11.48 | 11.81 | 0.33 | 2.87% | 11.48 | 11.84 | 64365 | 7543.35 | 1.31% | 0.00 |
| 2025-05-28 | 11.58 | 11.48 | -0.07 | -0.61% | 11.45 | 11.63 | 37325 | 4299.68 | 0.76% | 0.00 |
| 2025-05-27 | 11.53 | 11.65 | 0.10 | 0.87% | 11.43 | 11.69 | 48799 | 5656.28 | 0.99% | 4.00 |
| 2025-05-26 | 11.69 | 11.55 | -0.20 | -1.70% | 11.40 | 11.88 | 101054 | 11666.43 | 2.06% | 0.00 |
| 2025-05-23 | 11.70 | 11.75 | 0.05 | 0.43% | 11.68 | 11.98 | 62670 | 7420.57 | 1.28% | 0.00 |
| 2025-05-22 | 11.90 | 11.70 | -0.20 | -1.68% | 11.70 | 11.90 | 55747 | 6562.18 | 1.13% | 0.00 |
| 2025-05-21 | 12.03 | 11.90 | -0.13 | -1.08% | 11.90 | 12.05 | 43456 | 5206.04 | 0.88% | 0.00 |
| 2025-05-20 | 11.93 | 12.03 | 0.10 | 0.84% | 11.92 | 12.07 | 52164 | 6271.51 | 1.06% | 0.00 |
| 2025-05-19 | 12.10 | 11.93 | -0.14 | -1.16% | 11.82 | 12.15 | 58251 | 6929.16 | 1.19% | 0.00 |
| 2025-05-16 | 11.89 | 12.07 | 0.17 | 1.43% | 11.80 | 12.08 | 71017 | 8493.04 | 1.44% | 0.00 |
| 2025-05-15 | 11.83 | 11.90 | 0.02 | 0.17% | 11.79 | 11.99 | 49679 | 5917.70 | 1.01% | 0.00 |
| 2025-05-14 | 11.91 | 11.88 | -0.04 | -0.34% | 11.75 | 11.95 | 48191 | 5711.47 | 0.98% | 1.00 |
| 2025-05-13 | 11.92 | 11.92 | 0.09 | 0.76% | 11.81 | 11.97 | 61750 | 7339.60 | 1.26% | 0.00 |
| 2025-05-12 | 11.64 | 11.83 | 0.23 | 1.98% | 11.61 | 11.84 | 65213 | 7656.25 | 1.33% | 0.00 |
| 2025-05-09 | 11.63 | 11.60 | 0.00 | 0.00% | 11.48 | 11.67 | 55902 | 6469.37 | 1.14% | 0.00 |
| 2025-05-08 | 11.52 | 11.60 | 0.08 | 0.69% | 11.48 | 11.68 | 53727 | 6242.05 | 1.09% | 10.00 |
| 2025-05-07 | 11.64 | 11.52 | -0.02 | -0.17% | 11.46 | 11.75 | 62418 | 7243.27 | 1.27% | 0.00 |
| 2025-05-06 | 11.45 | 11.54 | 0.17 | 1.50% | 11.40 | 11.56 | 62990 | 7249.12 | 1.28% | 0.00 |
| 2025-04-30 | 11.40 | 11.37 | -0.03 | -0.26% | 11.36 | 11.52 | 48478 | 5541.34 | 0.99% | 0.00 |
| 2025-04-29 | 11.16 | 11.40 | -0.08 | -0.70% | 10.96 | 11.43 | 85884 | 9637.19 | 1.75% | 1.00 |
| 2025-04-28 | 11.83 | 11.48 | -0.39 | -3.29% | 11.46 | 11.83 | 80799 | 9359.36 | 1.64% | 0.00 |
| 2025-04-25 | 11.99 | 11.87 | -0.01 | -0.08% | 11.75 | 12.05 | 51894 | 6183.68 | 1.06% | 0.00 |
| 2025-04-24 | 11.97 | 11.88 | -0.05 | -0.42% | 11.77 | 12.07 | 51170 | 6098.34 | 1.04% | 0.00 |
| 2025-04-23 | 11.90 | 11.93 | 0.08 | 0.68% | 11.84 | 12.03 | 54798 | 6536.50 | 1.11% | 0.00 |
| 2025-04-22 | 11.88 | 11.85 | -0.06 | -0.50% | 11.76 | 11.96 | 48039 | 5700.80 | 0.98% | 0.00 |
| 2025-04-21 | 11.81 | 11.91 | 0.09 | 0.76% | 11.72 | 11.93 | 45101 | 5354.56 | 0.92% | 0.00 |
| 2025-04-18 | 11.83 | 11.82 | -0.02 | -0.17% | 11.71 | 11.97 | 33783 | 3986.85 | 0.69% | 0.00 |
| 2025-04-17 | 11.70 | 11.84 | 0.00 | 0.00% | 11.70 | 11.95 | 39915 | 4733.00 | 0.81% | 0.00 |
| 2025-04-16 | 11.99 | 11.84 | -0.22 | -1.82% | 11.59 | 12.05 | 81895 | 9643.53 | 1.67% | 0.00 |
| 2025-04-15 | 12.06 | 12.06 | 0.01 | 0.08% | 11.89 | 12.19 | 52161 | 6275.36 | 1.06% | 0.00 |
| 2025-04-14 | 12.09 | 12.05 | 0.15 | 1.26% | 11.93 | 12.16 | 64283 | 7734.08 | 1.31% | 0.00 |
| 2025-04-11 | 11.85 | 11.90 | -0.07 | -0.58% | 11.80 | 12.07 | 71617 | 8542.99 | 1.46% | 0.00 |
| 2025-04-10 | 12.18 | 11.97 | 0.17 | 1.44% | 11.87 | 12.20 | 104552 | 12608.42 | 2.13% | 0.00 |
| 2025-04-09 | 11.58 | 11.80 | 0.05 | 0.43% | 10.92 | 11.88 | 115963 | 13259.08 | 2.36% | 0.00 |
| 2025-04-08 | 11.49 | 11.75 | 0.40 | 3.52% | 11.48 | 12.04 | 138621 | 16263.41 | 2.82% | 0.00 |
| 2025-04-07 | 12.96 | 11.35 | -2.04 | -15.24% | 10.90 | 13.00 | 209241 | 25066.94 | 4.26% | 0.00 |
| 2025-04-03 | 13.23 | 13.39 | 0.07 | 0.53% | 13.16 | 13.60 | 61157 | 8199.20 | 1.24% | 0.00 |
| 2025-04-02 | 13.46 | 13.32 | -0.16 | -1.19% | 13.30 | 13.52 | 54655 | 7319.21 | 1.11% | 0.00 |
| 2025-04-01 | 13.10 | 13.48 | 0.45 | 3.45% | 13.07 | 13.59 | 112825 | 15145.28 | 2.30% | 8.00 |
| 2025-03-31 | 13.31 | 13.03 | -0.36 | -2.69% | 12.90 | 13.37 | 90959 | 11895.95 | 1.85% | 0.00 |
| 2025-03-28 | 13.53 | 13.39 | -0.14 | -1.03% | 13.38 | 13.73 | 84443 | 11447.49 | 1.72% | 0.00 |
| 2025-03-27 | 13.49 | 13.53 | 0.04 | 0.30% | 13.24 | 13.60 | 72127 | 9714.32 | 1.47% | 0.00 |
| 2025-03-26 | 13.45 | 13.49 | 0.05 | 0.37% | 13.40 | 13.60 | 62363 | 8407.05 | 1.27% | 0.00 |
| 2025-03-25 | 13.54 | 13.44 | -0.10 | -0.74% | 13.28 | 13.56 | 81222 | 10897.38 | 1.65% | 0.00 |
| 2025-03-24 | 13.69 | 13.54 | -0.16 | -1.17% | 13.35 | 13.82 | 120804 | 16413.83 | 2.46% | 0.00 |
| 2025-03-21 | 14.36 | 13.70 | -0.67 | -4.66% | 13.63 | 14.44 | 168600 | 23482.76 | 3.43% | 0.00 |
| 2025-03-20 | 14.71 | 14.37 | -0.40 | -2.71% | 14.30 | 14.75 | 109202 | 15734.75 | 2.22% | 0.00 |
| 2025-03-19 | 14.92 | 14.77 | -0.21 | -1.40% | 14.62 | 15.00 | 103211 | 15235.99 | 2.10% | 37.00 |
| 2025-03-18 | 14.96 | 14.98 | -0.06 | -0.40% | 14.86 | 15.40 | 181162 | 27319.92 | 3.69% | 0.00 |
| 2025-03-17 | 14.70 | 15.04 | 0.40 | 2.73% | 14.61 | 15.36 | 315492 | 47512.54 | 6.42% | 0.00 |
| 2025-03-14 | 13.26 | 14.64 | 1.41 | 10.66% | 13.17 | 14.93 | 367873 | 52413.31 | 7.48% | 15.00 |
| 2025-03-13 | 13.58 | 13.23 | -0.34 | -2.51% | 13.16 | 13.62 | 92396 | 12290.43 | 1.88% | 0.00 |
| 2025-03-12 | 13.63 | 13.57 | 0.02 | 0.15% | 13.52 | 14.09 | 114155 | 15688.76 | 2.32% | 0.00 |
| 2025-03-11 | 13.72 | 13.55 | -0.23 | -1.67% | 13.45 | 13.76 | 77180 | 10454.07 | 1.57% | 0.00 |
| 2025-03-10 | 13.79 | 13.78 | 0.18 | 1.32% | 13.54 | 14.08 | 141034 | 19485.85 | 2.87% | 0.00 |
| 2025-03-07 | 13.38 | 13.60 | 0.18 | 1.34% | 13.28 | 13.91 | 176380 | 24068.10 | 3.59% | 0.00 |
| 2025-03-06 | 12.91 | 13.42 | 0.52 | 4.03% | 12.88 | 13.53 | 129126 | 17078.76 | 2.63% | 1.00 |
| 2025-03-05 | 13.10 | 12.90 | -0.17 | -1.30% | 12.82 | 13.13 | 44416 | 5731.86 | 0.90% | 0.00 |
| 2025-03-04 | 12.92 | 13.07 | 0.15 | 1.16% | 12.85 | 13.11 | 45592 | 5937.51 | 0.93% | 0.00 |
| 2025-03-03 | 12.85 | 12.92 | 0.08 | 0.62% | 12.84 | 13.15 | 54901 | 7154.70 | 1.12% | 0.00 |
| 2025-02-28 | 13.12 | 12.84 | -0.33 | -2.51% | 12.82 | 13.26 | 65565 | 8505.41 | 1.33% | 0.00 |
| 2025-02-27 | 13.10 | 13.17 | 0.09 | 0.69% | 12.90 | 13.17 | 57573 | 7502.74 | 1.17% | 0.00 |
| 2025-02-26 | 12.96 | 13.08 | 0.13 | 1.00% | 12.91 | 13.14 | 44930 | 5845.35 | 0.91% | 0.00 |
| 2025-02-25 | 13.04 | 12.95 | -0.15 | -1.15% | 12.88 | 13.06 | 51941 | 6737.02 | 1.06% | 0.00 |
| 2025-02-24 | 13.31 | 13.10 | -0.21 | -1.58% | 13.06 | 13.31 | 62406 | 8196.58 | 1.27% | 0.00 |
| 2025-02-21 | 13.29 | 13.31 | 0.03 | 0.23% | 13.09 | 13.47 | 64709 | 8580.44 | 1.32% | 0.00 |
| 2025-02-20 | 13.18 | 13.28 | 0.12 | 0.91% | 13.13 | 13.58 | 72234 | 9665.52 | 1.47% | 0.00 |
| 2025-02-19 | 13.03 | 13.16 | 0.13 | 1.00% | 12.90 | 13.26 | 65705 | 8604.24 | 1.34% | 1.00 |
深证大盘股票行情在线 K线走势图
