迈瑞医疗(300760)股票行情
迈瑞医疗(300760)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 |
|---|
| 2025-08-01 | 231.00 | 227.23 | -3.97 | -1.72% | 226.00 | 233.44 | 71684 | 163961.36 | 0.59% | 0.00 |
| 2025-07-31 | 237.96 | 231.20 | -6.76 | -2.84% | 229.99 | 238.00 | 84323 | 197382.16 | 0.70% | 2.00 |
| 2025-07-30 | 231.80 | 237.96 | 6.14 | 2.65% | 228.70 | 242.00 | 135509 | 323330.47 | 1.12% | 0.00 |
| 2025-07-29 | 232.85 | 231.82 | -1.36 | -0.58% | 228.01 | 234.40 | 79262 | 183036.83 | 0.65% | 8.00 |
| 2025-07-28 | 232.50 | 233.18 | 1.34 | 0.58% | 230.68 | 234.66 | 54994 | 128150.60 | 0.45% | 2.00 |
| 2025-07-25 | 231.96 | 231.84 | -0.23 | -0.10% | 230.18 | 235.93 | 71920 | 167342.47 | 0.59% | 1.00 |
| 2025-07-24 | 228.74 | 232.07 | 3.57 | 1.56% | 226.00 | 236.28 | 111184 | 256182.66 | 0.92% | 1.00 |
| 2025-07-23 | 226.04 | 228.50 | 2.50 | 1.11% | 226.04 | 232.42 | 89104 | 204327.81 | 0.73% | 1.00 |
| 2025-07-22 | 225.50 | 226.00 | 0.21 | 0.09% | 222.03 | 226.19 | 62218 | 139486.81 | 0.51% | 2.00 |
| 2025-07-21 | 225.50 | 225.79 | 0.47 | 0.21% | 224.09 | 226.98 | 57397 | 129528.14 | 0.47% | 0.00 |
| 2025-07-18 | 217.28 | 225.32 | 8.14 | 3.75% | 217.27 | 225.52 | 113354 | 250839.05 | 0.93% | 12.00 |
| 2025-07-17 | 214.59 | 217.18 | 2.53 | 1.18% | 214.06 | 217.19 | 59230 | 127572.05 | 0.49% | 4.00 |
| 2025-07-16 | 214.86 | 214.65 | -0.41 | -0.19% | 214.00 | 216.29 | 52239 | 112161.33 | 0.43% | 0.00 |
| 2025-07-15 | 216.63 | 215.06 | -1.94 | -0.89% | 214.86 | 217.99 | 50040 | 108100.73 | 0.41% | 0.00 |
| 2025-07-14 | 221.08 | 217.00 | -4.08 | -1.85% | 216.87 | 221.75 | 54553 | 119039.42 | 0.45% | 0.00 |
| 2025-07-11 | 219.76 | 221.08 | 2.43 | 1.11% | 218.20 | 222.98 | 62329 | 137713.34 | 0.51% | 0.00 |
| 2025-07-10 | 214.49 | 218.65 | 4.17 | 1.94% | 214.13 | 219.36 | 67384 | 146520.39 | 0.56% | 0.00 |
| 2025-07-09 | 217.33 | 214.48 | -2.85 | -1.31% | 214.30 | 217.34 | 80217 | 172828.02 | 0.66% | 0.00 |
| 2025-07-08 | 216.41 | 217.33 | 0.92 | 0.43% | 214.11 | 218.29 | 53592 | 116144.87 | 0.44% | 1.00 |
| 2025-07-07 | 224.50 | 216.41 | -7.39 | -3.30% | 216.03 | 226.16 | 92385 | 201972.50 | 0.76% | 0.00 |
| 2025-07-04 | 220.91 | 223.80 | 3.60 | 1.63% | 220.00 | 224.19 | 60761 | 135609.80 | 0.50% | 1.00 |
| 2025-07-03 | 225.21 | 220.20 | -4.79 | -2.13% | 219.88 | 225.99 | 76371 | 169453.89 | 0.63% | 0.00 |
| 2025-07-02 | 226.96 | 224.99 | -1.51 | -0.67% | 224.50 | 227.93 | 29548 | 66752.96 | 0.24% | 0.00 |
| 2025-07-01 | 224.77 | 226.50 | 1.75 | 0.78% | 224.36 | 227.77 | 37356 | 84635.16 | 0.31% | 0.00 |
| 2025-06-30 | 224.10 | 224.75 | -1.89 | -0.83% | 223.00 | 226.20 | 55764 | 124897.41 | 0.46% | 1.00 |
| 2025-06-27 | 227.97 | 226.64 | -0.86 | -0.38% | 226.03 | 229.50 | 39135 | 89056.52 | 0.32% | 5.00 |
| 2025-06-26 | 228.85 | 227.50 | -1.55 | -0.68% | 227.50 | 231.90 | 39150 | 89738.08 | 0.32% | 0.00 |
| 2025-06-25 | 225.45 | 229.05 | 4.21 | 1.87% | 224.01 | 229.58 | 43053 | 97688.12 | 0.36% | 2.00 |
| 2025-06-24 | 226.04 | 224.84 | -0.99 | -0.44% | 224.77 | 228.00 | 51914 | 117342.21 | 0.43% | 0.00 |
| 2025-06-23 | 227.26 | 225.83 | -1.43 | -0.63% | 224.89 | 229.26 | 32821 | 74298.85 | 0.27% | 0.00 |
| 2025-06-20 | 226.00 | 227.26 | 1.31 | 0.58% | 225.02 | 227.83 | 30498 | 69194.85 | 0.25% | 0.00 |
| 2025-06-19 | 229.06 | 225.95 | -3.35 | -1.46% | 225.30 | 229.96 | 33553 | 76102.39 | 0.28% | 0.00 |
| 2025-06-18 | 231.41 | 229.30 | -2.71 | -1.17% | 229.30 | 232.60 | 26630 | 61345.23 | 0.22% | 0.00 |
| 2025-06-17 | 236.30 | 232.01 | -4.60 | -1.94% | 231.60 | 237.13 | 45944 | 107181.84 | 0.38% | 2.00 |
| 2025-06-16 | 237.78 | 236.61 | -0.67 | -0.28% | 234.56 | 239.96 | 37869 | 89636.74 | 0.31% | 0.00 |
| 2025-06-13 | 236.60 | 237.28 | 0.68 | 0.29% | 235.10 | 242.52 | 81082 | 194699.97 | 0.67% | 1.00 |
| 2025-06-12 | 237.01 | 236.60 | -0.72 | -0.30% | 233.86 | 238.76 | 41309 | 97634.88 | 0.34% | 0.00 |
| 2025-06-11 | 236.79 | 237.32 | 1.57 | 0.67% | 236.05 | 240.18 | 46491 | 110672.83 | 0.38% | 0.00 |
| 2025-06-10 | 235.75 | 235.75 | 0.00 | 0.00% | 234.00 | 240.85 | 53814 | 128150.90 | 0.44% | 2.00 |
| 2025-06-09 | 232.97 | 235.75 | 3.25 | 1.40% | 232.20 | 238.00 | 51060 | 120516.03 | 0.42% | 0.00 |
| 2025-06-06 | 235.90 | 232.50 | -2.80 | -1.19% | 231.62 | 235.90 | 40387 | 93934.77 | 0.33% | 0.00 |
| 2025-06-05 | 230.00 | 235.30 | 6.45 | 2.82% | 228.30 | 235.75 | 54737 | 127283.93 | 0.45% | 3.00 |
| 2025-06-04 | 232.00 | 228.85 | -3.84 | -1.65% | 228.55 | 232.00 | 47693 | 109585.73 | 0.39% | 0.00 |
| 2025-06-03 | 224.00 | 232.69 | 6.82 | 3.02% | 223.80 | 232.98 | 69994 | 161576.39 | 0.58% | 3.00 |
| 2025-05-30 | 227.60 | 225.87 | -1.84 | -0.81% | 225.87 | 229.46 | 43970 | 100035.73 | 0.36% | 1.00 |
| 2025-05-29 | 228.22 | 227.71 | -0.83 | -0.36% | 226.41 | 229.77 | 48657 | 110895.55 | 0.40% | 0.00 |
| 2025-05-28 | 227.45 | 230.51 | 3.23 | 1.42% | 226.48 | 232.33 | 36593 | 84374.33 | 0.30% | 2.00 |
| 2025-05-27 | 228.29 | 227.28 | -1.03 | -0.45% | 226.18 | 229.54 | 29201 | 66456.43 | 0.24% | 0.00 |
| 2025-05-26 | 230.77 | 228.31 | -3.59 | -1.55% | 228.20 | 234.44 | 43146 | 99510.05 | 0.36% | 0.00 |
| 2025-05-23 | 225.37 | 231.90 | 6.30 | 2.79% | 225.37 | 234.96 | 92373 | 213899.81 | 0.76% | 1.00 |
| 2025-05-22 | 227.38 | 225.60 | -1.07 | -0.47% | 225.42 | 230.50 | 36548 | 83126.11 | 0.30% | 0.00 |
| 2025-05-21 | 223.70 | 226.67 | 2.95 | 1.32% | 222.67 | 228.38 | 57819 | 130543.26 | 0.48% | 2.00 |
| 2025-05-20 | 226.00 | 223.72 | -2.29 | -1.01% | 222.84 | 227.87 | 51596 | 115765.40 | 0.43% | 0.00 |
| 2025-05-19 | 227.49 | 226.01 | -0.34 | -0.15% | 225.37 | 228.00 | 27047 | 61166.22 | 0.22% | 7.00 |
| 2025-05-16 | 227.95 | 226.35 | -2.23 | -0.98% | 225.70 | 229.34 | 41909 | 95113.11 | 0.35% | 0.00 |
| 2025-05-15 | 231.15 | 228.58 | -3.32 | -1.43% | 228.24 | 233.20 | 43483 | 99784.59 | 0.36% | 3.00 |
| 2025-05-14 | 232.07 | 231.90 | -1.08 | -0.46% | 230.30 | 233.49 | 51066 | 118420.43 | 0.42% | 1.00 |
| 2025-05-13 | 230.00 | 232.98 | 3.83 | 1.67% | 229.50 | 233.67 | 80930 | 188427.88 | 0.67% | 3.00 |
| 2025-05-12 | 226.48 | 229.15 | 5.15 | 2.30% | 225.20 | 229.68 | 77825 | 177289.52 | 0.64% | 7.00 |
| 2025-05-09 | 225.69 | 224.00 | -1.85 | -0.82% | 223.38 | 226.07 | 49109 | 110273.24 | 0.41% | 0.00 |
| 2025-05-08 | 221.23 | 225.85 | 3.44 | 1.55% | 221.22 | 226.52 | 68716 | 154739.95 | 0.57% | 1.00 |
| 2025-05-07 | 222.57 | 222.41 | 2.17 | 0.99% | 219.83 | 223.18 | 66564 | 147642.62 | 0.55% | 2.00 |
| 2025-05-06 | 222.59 | 220.24 | 0.58 | 0.26% | 217.03 | 222.59 | 63032 | 138298.92 | 0.52% | 1.00 |
| 2025-04-30 | 215.50 | 219.66 | 3.81 | 1.77% | 214.18 | 221.64 | 82644 | 181171.08 | 0.68% | 2.00 |
| 2025-04-29 | 210.70 | 215.85 | 1.05 | 0.49% | 209.99 | 218.81 | 90085 | 193576.73 | 0.74% | 0.00 |
| 2025-04-28 | 216.80 | 214.80 | -2.21 | -1.02% | 214.27 | 217.00 | 44018 | 94757.42 | 0.36% | 0.00 |
| 2025-04-25 | 214.77 | 217.01 | 2.30 | 1.07% | 214.77 | 219.31 | 46363 | 100936.83 | 0.38% | 3.00 |
| 2025-04-24 | 217.00 | 214.71 | -2.51 | -1.16% | 213.96 | 218.96 | 48455 | 104750.55 | 0.40% | 0.00 |
| 2025-04-23 | 220.02 | 217.22 | -2.38 | -1.08% | 216.60 | 220.60 | 48759 | 106296.77 | 0.40% | 3.00 |
| 2025-04-22 | 216.05 | 219.60 | 3.58 | 1.66% | 215.31 | 221.14 | 78399 | 171901.34 | 0.65% | 3.00 |
| 2025-04-21 | 215.05 | 216.02 | -1.06 | -0.49% | 215.05 | 216.79 | 28213 | 60948.66 | 0.23% | 1.00 |
| 2025-04-18 | 221.27 | 217.08 | -4.58 | -2.07% | 215.05 | 221.27 | 48571 | 105445.12 | 0.40% | 2.00 |
| 2025-04-17 | 212.70 | 221.66 | 8.40 | 3.94% | 212.19 | 222.88 | 84536 | 185337.95 | 0.70% | 6.00 |
| 2025-04-16 | 213.14 | 213.26 | -0.89 | -0.42% | 210.68 | 214.10 | 50887 | 107794.81 | 0.42% | 2.00 |
| 2025-04-15 | 214.73 | 214.15 | -0.56 | -0.26% | 212.73 | 215.22 | 39350 | 84180.05 | 0.32% | 0.00 |
| 2025-04-14 | 216.75 | 214.71 | -0.19 | -0.09% | 214.48 | 218.50 | 64872 | 140186.38 | 0.54% | 0.00 |
| 2025-04-11 | 215.04 | 214.90 | -0.95 | -0.44% | 212.51 | 216.67 | 61344 | 131583.33 | 0.51% | 4.00 |
| 2025-04-10 | 216.80 | 215.85 | 2.09 | 0.98% | 214.60 | 219.30 | 86852 | 188648.02 | 0.72% | 0.00 |
| 2025-04-09 | 211.53 | 213.76 | -0.35 | -0.16% | 209.60 | 214.98 | 91858 | 195755.66 | 0.76% | 0.00 |
| 2025-04-08 | 213.82 | 214.11 | 2.52 | 1.19% | 209.17 | 214.80 | 111790 | 237859.94 | 0.92% | 0.00 |
深证大盘股票行情在线 K线走势图
