迈为股份(300751)股票行情
迈为股份(300751)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 |
|---|
| 2025-08-14 | 76.77 | 75.64 | -1.23 | -1.60% | 74.50 | 77.10 | 62195 | 47122.14 | 3.24% | 0.00 |
| 2025-08-13 | 74.00 | 76.87 | 2.84 | 3.84% | 73.15 | 78.09 | 95104 | 72287.59 | 4.95% | 0.00 |
| 2025-08-12 | 73.59 | 74.03 | 0.11 | 0.15% | 72.90 | 74.26 | 38412 | 28262.09 | 2.00% | 1.00 |
| 2025-08-11 | 72.19 | 73.92 | 1.72 | 2.38% | 71.77 | 74.50 | 53169 | 39016.28 | 2.77% | 0.00 |
| 2025-08-08 | 72.38 | 72.20 | -0.16 | -0.22% | 72.06 | 74.29 | 50911 | 37078.46 | 2.65% | 0.00 |
| 2025-08-07 | 73.10 | 72.36 | -0.80 | -1.09% | 71.73 | 73.16 | 37976 | 27477.86 | 1.98% | 1.00 |
| 2025-08-06 | 72.95 | 73.16 | 0.12 | 0.16% | 72.48 | 73.48 | 28013 | 20437.72 | 1.46% | 15.00 |
| 2025-08-05 | 72.40 | 73.04 | 0.69 | 0.95% | 72.00 | 73.37 | 37787 | 27426.69 | 1.97% | 3.00 |
| 2025-08-04 | 73.60 | 72.35 | -1.74 | -2.35% | 71.51 | 73.60 | 54252 | 39052.96 | 2.82% | 1.00 |
| 2025-08-01 | 71.04 | 74.09 | 3.26 | 4.60% | 71.04 | 76.00 | 108386 | 80654.23 | 5.64% | 0.00 |
| 2025-07-31 | 72.52 | 70.83 | -2.22 | -3.04% | 70.82 | 73.15 | 52078 | 37402.05 | 2.71% | 0.00 |
| 2025-07-30 | 74.50 | 73.05 | -1.63 | -2.18% | 72.36 | 74.80 | 51983 | 38188.28 | 2.71% | 0.00 |
| 2025-07-29 | 73.97 | 74.68 | 0.80 | 1.08% | 73.43 | 74.87 | 32529 | 24132.76 | 1.69% | 11.00 |
| 2025-07-28 | 74.69 | 73.88 | -0.82 | -1.10% | 73.68 | 74.69 | 29360 | 21731.17 | 1.53% | 0.00 |
| 2025-07-25 | 75.80 | 74.70 | -0.71 | -0.94% | 74.39 | 75.80 | 33470 | 25019.49 | 1.74% | 0.00 |
| 2025-07-24 | 72.68 | 75.41 | 2.58 | 3.54% | 72.55 | 76.18 | 64252 | 48051.51 | 3.35% | 0.00 |
| 2025-07-23 | 74.50 | 72.83 | -1.34 | -1.81% | 72.72 | 74.88 | 45980 | 33878.25 | 2.39% | 2.00 |
| 2025-07-22 | 73.18 | 74.17 | 0.99 | 1.35% | 72.50 | 74.98 | 54186 | 40045.72 | 2.82% | 0.00 |
| 2025-07-21 | 72.00 | 73.18 | 1.18 | 1.64% | 71.80 | 73.55 | 40331 | 29349.71 | 2.10% | 2.00 |
| 2025-07-18 | 72.00 | 72.00 | -0.26 | -0.36% | 71.70 | 72.88 | 28428 | 20505.11 | 1.48% | 1.00 |
| 2025-07-17 | 72.30 | 72.26 | 0.40 | 0.56% | 71.25 | 72.88 | 36086 | 25913.42 | 1.88% | 0.00 |
| 2025-07-16 | 70.66 | 71.86 | 1.18 | 1.67% | 70.40 | 72.80 | 37928 | 27135.01 | 1.97% | 0.00 |
| 2025-07-15 | 71.60 | 70.68 | -1.24 | -1.72% | 69.88 | 72.30 | 38607 | 27368.26 | 2.01% | 2.00 |
| 2025-07-14 | 72.85 | 71.92 | -0.79 | -1.09% | 71.80 | 73.11 | 34493 | 24913.11 | 1.80% | 4.00 |
| 2025-07-11 | 73.98 | 72.71 | -0.87 | -1.18% | 72.52 | 73.99 | 43531 | 31711.54 | 2.27% | 2.00 |
| 2025-07-10 | 72.15 | 73.58 | 1.27 | 1.76% | 72.01 | 74.60 | 69410 | 51078.04 | 3.61% | 1.00 |
| 2025-07-09 | 72.99 | 72.31 | -0.66 | -0.90% | 72.01 | 74.72 | 54198 | 39614.60 | 2.82% | 0.00 |
| 2025-07-08 | 68.68 | 72.97 | 4.43 | 6.46% | 68.40 | 73.76 | 94549 | 67841.85 | 4.92% | 0.00 |
| 2025-07-07 | 68.60 | 68.54 | -0.34 | -0.49% | 68.31 | 69.29 | 15682 | 10792.32 | 0.82% | 0.00 |
| 2025-07-04 | 70.49 | 68.88 | -0.98 | -1.40% | 68.76 | 70.60 | 32115 | 22251.87 | 1.67% | 0.00 |
| 2025-07-03 | 70.17 | 69.86 | -0.63 | -0.89% | 69.45 | 70.40 | 37897 | 26467.61 | 1.97% | 0.00 |
| 2025-07-02 | 68.90 | 70.49 | 1.03 | 1.48% | 68.47 | 70.90 | 64554 | 45083.85 | 3.36% | 0.00 |
| 2025-07-01 | 69.56 | 69.46 | -0.10 | -0.14% | 68.60 | 70.62 | 35773 | 24818.32 | 1.86% | 0.00 |
| 2025-06-30 | 68.10 | 69.56 | 1.57 | 2.31% | 68.10 | 69.98 | 40282 | 27795.40 | 2.10% | 0.00 |
| 2025-06-27 | 68.20 | 67.99 | 0.09 | 0.13% | 67.90 | 69.29 | 31201 | 21360.02 | 1.62% | 1.00 |
| 2025-06-26 | 69.00 | 67.90 | -0.97 | -1.41% | 67.89 | 71.19 | 54133 | 37709.45 | 2.82% | 7.00 |
| 2025-06-25 | 67.88 | 68.87 | 1.11 | 1.64% | 67.19 | 68.88 | 38974 | 26538.76 | 2.03% | 0.00 |
| 2025-06-24 | 66.55 | 67.76 | 1.25 | 1.88% | 66.55 | 67.90 | 33186 | 22355.70 | 1.73% | 20.00 |
| 2025-06-23 | 64.68 | 66.51 | 1.20 | 1.84% | 64.60 | 67.33 | 38184 | 25313.47 | 1.99% | 0.00 |
| 2025-06-20 | 65.50 | 65.31 | 0.02 | 0.03% | 65.25 | 67.15 | 30673 | 20276.74 | 1.60% | 0.00 |
| 2025-06-19 | 66.82 | 65.29 | -1.57 | -2.35% | 65.15 | 67.18 | 28043 | 18526.82 | 1.46% | 0.00 |
| 2025-06-18 | 65.50 | 66.86 | 0.88 | 1.33% | 65.50 | 68.19 | 40281 | 27055.82 | 2.10% | 1.00 |
| 2025-06-17 | 65.72 | 65.98 | 0.27 | 0.41% | 65.10 | 66.26 | 27061 | 17773.24 | 1.41% | 0.00 |
| 2025-06-16 | 65.24 | 65.71 | -0.19 | -0.29% | 64.85 | 65.98 | 26112 | 17095.72 | 1.36% | 0.00 |
| 2025-06-13 | 68.05 | 65.90 | -2.38 | -3.49% | 65.01 | 68.48 | 65819 | 43535.20 | 3.43% | 0.00 |
| 2025-06-12 | 69.73 | 68.28 | -1.63 | -2.33% | 68.11 | 69.79 | 39448 | 27123.53 | 2.05% | 0.00 |
| 2025-06-11 | 69.27 | 69.91 | 0.85 | 1.23% | 69.27 | 70.76 | 24367 | 17104.07 | 1.27% | 0.00 |
| 2025-06-10 | 70.58 | 69.06 | -1.39 | -1.97% | 68.76 | 70.88 | 32100 | 22411.33 | 1.67% | 0.00 |
| 2025-06-09 | 69.00 | 70.45 | 1.56 | 2.26% | 68.69 | 70.92 | 29288 | 20540.49 | 1.52% | 0.00 |
| 2025-06-06 | 69.42 | 68.89 | -0.21 | -0.30% | 68.83 | 69.69 | 17667 | 12209.78 | 0.92% | 1.00 |
| 2025-06-05 | 68.97 | 69.10 | 0.13 | 0.19% | 68.31 | 69.19 | 19504 | 13426.45 | 1.02% | 0.00 |
| 2025-06-04 | 68.10 | 68.97 | 0.98 | 1.44% | 68.01 | 69.47 | 21577 | 14874.36 | 1.12% | 0.00 |
| 2025-06-03 | 68.10 | 67.99 | -0.22 | -0.32% | 67.70 | 68.46 | 26499 | 18034.40 | 1.38% | 0.00 |
| 2025-05-30 | 71.00 | 68.21 | -3.18 | -4.45% | 68.21 | 71.20 | 43550 | 30159.74 | 2.27% | 0.00 |
| 2025-05-29 | 70.02 | 71.39 | 1.50 | 2.15% | 70.02 | 71.40 | 24409 | 17344.38 | 1.27% | 0.00 |
| 2025-05-28 | 71.31 | 69.89 | -1.43 | -2.01% | 69.50 | 71.78 | 23552 | 16566.31 | 1.23% | 0.00 |
| 2025-05-27 | 71.81 | 71.92 | 0.39 | 0.55% | 70.76 | 72.19 | 19975 | 14292.64 | 1.04% | 0.00 |
| 2025-05-26 | 71.04 | 71.53 | 0.21 | 0.29% | 70.69 | 71.91 | 17918 | 12794.41 | 0.93% | 0.00 |
| 2025-05-23 | 72.09 | 71.32 | -0.76 | -1.05% | 71.32 | 72.93 | 23163 | 16698.14 | 1.21% | 0.00 |
| 2025-05-22 | 73.05 | 72.08 | -1.70 | -2.30% | 72.01 | 73.33 | 28406 | 20621.65 | 1.48% | 3.00 |
| 2025-05-21 | 75.50 | 73.78 | -1.64 | -2.17% | 73.50 | 75.98 | 36809 | 27355.97 | 1.92% | 0.00 |
| 2025-05-20 | 74.81 | 75.42 | 0.24 | 0.32% | 74.55 | 76.24 | 32129 | 24316.95 | 1.67% | 0.00 |
| 2025-05-19 | 74.60 | 75.18 | 0.63 | 0.85% | 74.04 | 75.46 | 24128 | 18087.64 | 1.26% | 0.00 |
| 2025-05-16 | 74.82 | 74.55 | -0.27 | -0.36% | 74.38 | 75.55 | 27078 | 20306.35 | 1.41% | 0.00 |
| 2025-05-15 | 75.88 | 74.82 | -1.67 | -2.18% | 74.80 | 76.51 | 35325 | 26668.38 | 1.84% | 0.00 |
| 2025-05-14 | 77.00 | 76.49 | -0.94 | -1.21% | 75.50 | 77.38 | 60647 | 46113.91 | 3.16% | 6.00 |
| 2025-05-13 | 78.09 | 77.43 | -0.57 | -0.73% | 77.00 | 80.85 | 86421 | 68249.84 | 4.50% | 0.00 |
| 2025-05-12 | 78.70 | 78.00 | -0.50 | -0.64% | 76.55 | 79.18 | 73752 | 57073.75 | 3.84% | 1.00 |
| 2025-05-09 | 81.88 | 78.50 | -5.00 | -5.99% | 78.19 | 82.28 | 80227 | 63582.51 | 4.18% | 0.00 |
| 2025-05-08 | 78.98 | 83.50 | 5.43 | 6.96% | 78.98 | 84.66 | 123876 | 101646.66 | 6.45% | 2.00 |
| 2025-05-07 | 73.70 | 78.07 | 6.54 | 9.14% | 73.67 | 80.99 | 95960 | 73729.42 | 5.00% | 12.00 |
| 2025-05-06 | 70.00 | 71.53 | 2.05 | 2.95% | 69.90 | 71.68 | 27646 | 19609.93 | 1.44% | 0.00 |
| 2025-04-30 | 68.70 | 69.48 | 0.82 | 1.19% | 68.67 | 70.27 | 21578 | 15019.47 | 1.12% | 0.00 |
| 2025-04-29 | 68.30 | 68.66 | -0.52 | -0.75% | 68.11 | 70.78 | 19880 | 13742.85 | 1.03% | 0.00 |
| 2025-04-28 | 70.35 | 69.18 | -1.29 | -1.83% | 69.08 | 70.51 | 19757 | 13761.99 | 1.02% | 0.00 |
| 2025-04-25 | 69.70 | 70.47 | 0.70 | 1.00% | 69.27 | 71.20 | 22257 | 15638.26 | 1.15% | 0.00 |
| 2025-04-24 | 71.18 | 69.77 | -1.29 | -1.82% | 69.75 | 71.71 | 21968 | 15503.15 | 1.14% | 0.00 |
| 2025-04-23 | 71.27 | 71.06 | 0.50 | 0.71% | 70.41 | 71.82 | 21131 | 15015.60 | 1.09% | 0.00 |
| 2025-04-22 | 70.24 | 70.56 | -0.06 | -0.08% | 70.08 | 71.46 | 19990 | 14123.96 | 1.03% | 0.00 |
| 2025-04-21 | 70.05 | 70.62 | 0.80 | 1.15% | 69.06 | 70.85 | 16939 | 11922.51 | 0.88% | 0.00 |
深证大盘股票行情在线 K线走势图
