迈为股份(300751)股票行情 迈为股份股票行情 300751股票行情_爱股网
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 |
|---|
| 2025-10-29 | 104.28 | 109.15 | 2.54 | 2.38% | 103.00 | 110.50 | 86936 | 92938.57 | 4.50% | 1.00 |
| 2025-10-28 | 104.01 | 106.61 | 1.51 | 1.44% | 103.01 | 107.36 | 63111 | 66889.30 | 3.26% | 0.00 |
| 2025-10-27 | 104.63 | 105.10 | 2.10 | 2.04% | 103.00 | 105.37 | 61496 | 64285.80 | 3.18% | 0.00 |
| 2025-10-24 | 97.18 | 103.00 | 6.37 | 6.59% | 97.18 | 105.37 | 88768 | 90929.20 | 4.59% | 0.00 |
| 2025-10-23 | 96.80 | 96.63 | -0.84 | -0.86% | 94.30 | 97.47 | 47157 | 45038.75 | 2.44% | 0.00 |
| 2025-10-22 | 99.02 | 97.47 | -1.55 | -1.57% | 96.00 | 99.60 | 39107 | 38283.54 | 2.02% | 0.00 |
| 2025-10-21 | 99.58 | 99.02 | 0.32 | 0.32% | 98.50 | 101.99 | 50759 | 50684.03 | 2.63% | 0.00 |
| 2025-10-20 | 99.05 | 98.70 | 1.63 | 1.68% | 97.08 | 100.50 | 50976 | 50492.50 | 2.64% | 1.00 |
| 2025-10-17 | 105.86 | 97.07 | -8.18 | -7.77% | 96.96 | 107.00 | 80837 | 80695.05 | 4.18% | 2.00 |
| 2025-10-16 | 106.67 | 105.25 | -2.01 | -1.87% | 104.64 | 108.38 | 58288 | 62014.82 | 3.01% | 3.00 |
| 2025-10-15 | 107.20 | 107.26 | 0.01 | 0.01% | 103.00 | 108.50 | 84307 | 89070.60 | 4.36% | 1.00 |
| 2025-10-14 | 110.00 | 107.25 | -1.95 | -1.79% | 105.60 | 118.10 | 165828 | 186498.52 | 8.58% | 6.00 |
| 2025-10-13 | 103.03 | 109.20 | 0.00 | 0.00% | 102.00 | 111.00 | 110843 | 119289.97 | 5.73% | 1.00 |
| 2025-10-10 | 114.47 | 109.20 | -7.78 | -6.65% | 108.70 | 115.49 | 124517 | 138618.06 | 6.44% | 7.00 |
| 2025-10-09 | 101.34 | 116.98 | 17.63 | 17.75% | 99.06 | 119.22 | 199678 | 221452.78 | 10.33% | 3.00 |
| 2025-09-30 | 98.13 | 99.35 | 1.22 | 1.24% | 97.10 | 99.90 | 73293 | 72391.33 | 3.79% | 9.00 |
| 2025-09-29 | 99.50 | 98.13 | -0.25 | -0.25% | 97.05 | 100.25 | 89822 | 88462.08 | 4.65% | 0.00 |
| 2025-09-26 | 99.01 | 98.38 | 0.00 | 0.00% | 97.85 | 102.98 | 81907 | 81605.32 | 4.24% | 3.00 |
| 2025-09-25 | 97.00 | 98.38 | 2.68 | 2.80% | 96.50 | 101.49 | 127605 | 126492.73 | 6.60% | 1.00 |
| 2025-09-24 | 87.00 | 95.70 | 7.85 | 8.94% | 87.00 | 97.07 | 133470 | 125267.73 | 6.90% | 5.00 |
| 2025-09-23 | 88.11 | 87.85 | -0.28 | -0.32% | 85.17 | 90.35 | 56004 | 49045.46 | 2.90% | 1.00 |
| 2025-09-22 | 90.14 | 88.13 | -2.08 | -2.31% | 87.25 | 90.14 | 48269 | 42587.55 | 2.50% | 1.00 |
| 2025-09-19 | 90.19 | 90.21 | 0.02 | 0.02% | 89.10 | 91.20 | 45438 | 41076.89 | 2.35% | 0.99 |
| 2025-09-18 | 91.00 | 90.19 | -1.11 | -1.22% | 89.25 | 95.30 | 86626 | 79585.00 | 4.48% | 0.00 |
| 2025-09-17 | 89.95 | 91.30 | 1.01 | 1.12% | 88.61 | 91.96 | 53847 | 48652.69 | 2.78% | 0.00 |
| 2025-09-16 | 92.30 | 90.79 | -1.99 | -2.14% | 89.00 | 93.27 | 65804 | 59495.38 | 3.40% | 2.00 |
| 2025-09-15 | 91.61 | 92.78 | 2.00 | 2.20% | 91.01 | 94.20 | 77515 | 71886.59 | 4.01% | 2.00 |
| 2025-09-12 | 93.53 | 90.78 | -3.00 | -3.20% | 89.66 | 93.53 | 78619 | 71713.26 | 4.07% | 2.00 |
| 2025-09-11 | 90.18 | 93.78 | 3.27 | 3.61% | 89.78 | 94.01 | 73771 | 67814.45 | 3.82% | 0.05 |
| 2025-09-10 | 92.00 | 90.51 | -1.54 | -1.67% | 89.41 | 92.62 | 76365 | 69323.56 | 3.95% | 0.00 |
| 2025-09-09 | 97.34 | 92.05 | -5.92 | -6.04% | 91.81 | 98.35 | 95408 | 89921.34 | 4.93% | 2.00 |
| 2025-09-08 | 101.48 | 97.97 | -1.40 | -1.41% | 96.80 | 101.48 | 73684 | 72290.12 | 3.81% | 8.00 |
| 2025-09-05 | 94.59 | 99.37 | 5.60 | 5.97% | 93.10 | 99.59 | 100681 | 97805.42 | 5.21% | 7.00 |
| 2025-09-04 | 98.07 | 93.77 | -4.30 | -4.38% | 91.50 | 101.88 | 113409 | 110396.35 | 5.87% | 2.00 |
| 2025-09-03 | 99.00 | 98.07 | -0.37 | -0.38% | 95.31 | 100.43 | 89162 | 87106.09 | 4.61% | 0.00 |
| 2025-09-02 | 100.52 | 98.44 | -2.27 | -2.25% | 97.37 | 105.50 | 114150 | 115636.75 | 5.90% | 1.83 |
| 2025-09-01 | 90.00 | 100.71 | 10.35 | 11.45% | 90.00 | 106.30 | 129897 | 127405.29 | 6.72% | 13.00 |
| 2025-08-29 | 88.50 | 90.36 | 1.47 | 1.65% | 87.40 | 91.88 | 94449 | 84816.88 | 4.88% | 0.00 |
| 2025-08-28 | 85.71 | 88.89 | 3.21 | 3.75% | 85.71 | 90.50 | 97609 | 85763.04 | 5.05% | 0.00 |
| 2025-08-27 | 87.30 | 85.68 | -2.45 | -2.78% | 85.66 | 92.12 | 100691 | 88729.93 | 5.21% | 1.00 |
| 2025-08-26 | 84.70 | 88.13 | 3.74 | 4.43% | 83.54 | 89.90 | 108107 | 94363.42 | 5.59% | 5.00 |
| 2025-08-25 | 88.22 | 84.39 | -1.05 | -1.23% | 83.34 | 88.88 | 95705 | 81629.62 | 4.95% | 0.00 |
| 2025-08-22 | 80.34 | 85.44 | 5.09 | 6.33% | 79.85 | 87.89 | 136277 | 115838.98 | 7.10% | 0.00 |
| 2025-08-21 | 80.37 | 80.35 | -0.06 | -0.07% | 78.90 | 80.83 | 52104 | 41605.36 | 2.71% | 0.00 |
| 2025-08-20 | 78.40 | 80.41 | 2.96 | 3.82% | 77.38 | 80.78 | 81671 | 64556.79 | 4.25% | 1.00 |
| 2025-08-19 | 78.43 | 77.45 | -1.06 | -1.35% | 77.33 | 79.08 | 47231 | 36865.82 | 2.46% | 0.00 |
| 2025-08-18 | 78.93 | 78.51 | 0.38 | 0.49% | 77.65 | 79.30 | 68005 | 53401.31 | 3.54% | 0.00 |
| 2025-08-15 | 75.52 | 78.13 | 2.49 | 3.29% | 75.40 | 78.97 | 78128 | 60572.23 | 4.07% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
迈为股份(300751)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
