迈拓股份(301006)股票行情 迈拓股份股票行情 301006股票行情_爱股网
迈拓股份(301006)股票行情
迈拓股份(301006)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 | 17.53 | 17.30 | -0.18 | -1.03% | 17.25 | 17.55 | 15614 | 2709.46 | 1.81% | 0.00 |
| 2025-10-28 | 17.42 | 17.48 | 0.15 | 0.87% | 17.25 | 17.56 | 14748 | 2572.18 | 1.71% | 0.00 |
| 2025-10-27 | 17.66 | 17.33 | -0.07 | -0.40% | 17.10 | 17.71 | 19586 | 3393.96 | 2.28% | 0.00 |
| 2025-10-24 | 17.10 | 17.40 | 0.25 | 1.46% | 17.08 | 17.45 | 22437 | 3889.35 | 2.61% | 0.00 |
| 2025-10-23 | 16.90 | 17.15 | 0.17 | 1.00% | 16.60 | 17.15 | 21808 | 3701.55 | 2.53% | 0.00 |
| 2025-10-22 | 16.96 | 16.98 | -0.02 | -0.12% | 16.85 | 17.15 | 18896 | 3211.52 | 2.20% | 0.00 |
| 2025-10-21 | 16.44 | 17.00 | 0.62 | 3.79% | 16.36 | 17.02 | 21999 | 3680.48 | 2.56% | 0.00 |
| 2025-10-20 | 16.09 | 16.38 | 0.38 | 2.38% | 16.09 | 16.43 | 15840 | 2581.05 | 1.84% | 0.00 |
| 2025-10-17 | 16.10 | 16.00 | -0.18 | -1.11% | 15.92 | 16.30 | 17347 | 2791.79 | 2.02% | 0.00 |
| 2025-10-16 | 16.34 | 16.18 | -0.16 | -0.98% | 16.08 | 16.41 | 14032 | 2273.20 | 1.63% | 0.00 |
| 2025-10-15 | 16.11 | 16.34 | 0.24 | 1.49% | 15.96 | 16.44 | 17415 | 2834.82 | 2.02% | 0.00 |
| 2025-10-14 | 16.35 | 16.10 | -0.12 | -0.74% | 15.95 | 16.49 | 19240 | 3112.85 | 2.24% | 0.00 |
| 2025-10-13 | 15.75 | 16.22 | -0.06 | -0.37% | 15.27 | 16.30 | 27986 | 4479.49 | 3.25% | 0.00 |
| 2025-10-10 | 16.16 | 16.28 | 0.03 | 0.18% | 16.15 | 16.49 | 20727 | 3377.86 | 2.41% | 0.00 |
| 2025-10-09 | 16.62 | 16.25 | -0.19 | -1.16% | 16.20 | 16.62 | 17678 | 2901.34 | 2.05% | 0.00 |
| 2025-09-30 | 16.51 | 16.44 | -0.04 | -0.24% | 16.30 | 16.57 | 12284 | 2022.67 | 1.43% | 0.00 |
| 2025-09-29 | 16.32 | 16.48 | 0.09 | 0.55% | 16.07 | 16.64 | 15869 | 2601.30 | 1.84% | 0.00 |
| 2025-09-26 | 16.41 | 16.39 | -0.09 | -0.55% | 16.13 | 16.68 | 14538 | 2387.90 | 1.69% | 0.00 |
| 2025-09-25 | 16.74 | 16.48 | -0.22 | -1.32% | 16.37 | 16.97 | 17352 | 2884.89 | 2.02% | 0.00 |
| 2025-09-24 | 16.20 | 16.70 | 0.42 | 2.58% | 16.08 | 16.70 | 22885 | 3779.79 | 2.66% | 0.00 |
| 2025-09-23 | 16.67 | 16.28 | -0.44 | -2.63% | 15.53 | 16.80 | 31989 | 5100.24 | 3.72% | 0.00 |
| 2025-09-22 | 16.85 | 16.72 | -0.09 | -0.54% | 16.58 | 16.99 | 14055 | 2350.57 | 1.63% | 0.00 |
| 2025-09-19 | 16.90 | 16.81 | -0.08 | -0.47% | 16.52 | 16.97 | 20171 | 3375.30 | 2.34% | 0.00 |
| 2025-09-18 | 17.20 | 16.89 | -0.37 | -2.14% | 16.61 | 17.47 | 22905 | 3898.89 | 2.66% | 0.00 |
| 2025-09-17 | 17.34 | 17.26 | -0.10 | -0.58% | 17.16 | 17.47 | 15314 | 2650.17 | 1.78% | 0.00 |
| 2025-09-16 | 16.98 | 17.36 | 0.38 | 2.24% | 16.93 | 17.43 | 24036 | 4134.77 | 2.79% | 0.00 |
| 2025-09-15 | 17.07 | 16.98 | -0.11 | -0.64% | 16.89 | 17.30 | 13465 | 2288.13 | 1.56% | 0.00 |
| 2025-09-12 | 17.37 | 17.09 | -0.21 | -1.21% | 16.95 | 17.39 | 17641 | 3023.24 | 2.05% | 0.00 |
| 2025-09-11 | 17.10 | 17.30 | 0.18 | 1.05% | 16.80 | 17.32 | 18711 | 3209.99 | 2.17% | 0.00 |
| 2025-09-10 | 16.99 | 17.12 | 0.09 | 0.53% | 16.91 | 17.26 | 17346 | 2966.60 | 2.01% | 3.00 |
| 2025-09-09 | 16.99 | 17.03 | -0.02 | -0.12% | 16.87 | 17.17 | 22533 | 3840.36 | 2.62% | 0.00 |
| 2025-09-08 | 16.75 | 17.05 | 0.45 | 2.71% | 16.58 | 17.12 | 23016 | 3886.04 | 2.67% | 0.00 |
| 2025-09-05 | 16.18 | 16.60 | 0.42 | 2.60% | 16.12 | 16.67 | 24445 | 4025.33 | 2.84% | 0.00 |
| 2025-09-04 | 16.02 | 16.18 | 0.16 | 1.00% | 15.58 | 16.52 | 24411 | 3967.76 | 2.84% | 0.00 |
| 2025-09-03 | 16.49 | 16.02 | -0.42 | -2.55% | 15.97 | 16.64 | 18342 | 2986.47 | 2.13% | 0.00 |
| 2025-09-02 | 16.68 | 16.44 | -0.24 | -1.44% | 15.93 | 16.78 | 28753 | 4683.74 | 3.34% | 0.00 |
| 2025-09-01 | 16.42 | 16.68 | 0.26 | 1.58% | 16.42 | 17.02 | 31365 | 5264.03 | 3.64% | 0.00 |
| 2025-08-29 | 16.43 | 16.42 | 0.10 | 0.61% | 16.28 | 16.81 | 30516 | 5031.36 | 3.54% | 0.00 |
| 2025-08-28 | 16.52 | 16.32 | -0.11 | -0.67% | 15.53 | 16.86 | 40533 | 6540.52 | 4.71% | 0.00 |
| 2025-08-27 | 17.35 | 16.43 | -0.80 | -4.64% | 16.41 | 17.40 | 34909 | 5915.00 | 4.06% | 0.00 |
| 2025-08-26 | 16.91 | 17.23 | 0.33 | 1.95% | 16.79 | 17.44 | 32540 | 5597.38 | 3.78% | 0.00 |
| 2025-08-25 | 17.17 | 16.90 | -0.27 | -1.57% | 16.75 | 17.27 | 34827 | 5917.23 | 4.05% | 2.00 |
| 2025-08-22 | 17.26 | 17.17 | -0.13 | -0.75% | 17.01 | 17.37 | 21522 | 3687.15 | 2.50% | 0.00 |
| 2025-08-21 | 17.31 | 17.30 | -0.02 | -0.12% | 17.09 | 17.45 | 21157 | 3651.59 | 2.46% | 0.00 |
| 2025-08-20 | 17.26 | 17.32 | 0.06 | 0.35% | 17.03 | 17.39 | 22817 | 3927.74 | 2.65% | 0.00 |
| 2025-08-19 | 16.99 | 17.26 | 0.26 | 1.53% | 16.86 | 17.28 | 24155 | 4135.39 | 2.81% | 0.00 |
| 2025-08-18 | 16.94 | 17.00 | 0.14 | 0.83% | 16.88 | 17.18 | 22987 | 3913.04 | 2.67% | 0.00 |
| 2025-08-15 | 16.70 | 16.86 | 0.16 | 0.96% | 16.70 | 17.01 | 22660 | 3823.36 | 2.63% | 0.00 |
| 2025-08-14 | 17.36 | 16.70 | -0.53 | -3.08% | 16.67 | 17.36 | 29347 | 4962.27 | 3.41% | 0.00 |
| 2025-08-13 | 17.50 | 17.23 | -0.27 | -1.54% | 17.17 | 17.70 | 28662 | 4956.17 | 3.33% | 0.20 |
| 2025-08-12 | 17.70 | 17.50 | -0.20 | -1.13% | 17.41 | 17.97 | 37641 | 6625.61 | 4.37% | 1.00 |
| 2025-08-11 | 17.37 | 17.70 | 0.52 | 3.03% | 17.19 | 18.15 | 49713 | 8779.05 | 5.77% | 0.00 |
| 2025-08-08 | 17.70 | 17.18 | -0.32 | -1.83% | 17.04 | 17.70 | 38251 | 6573.55 | 4.44% | 0.00 |
| 2025-08-07 | 16.98 | 17.50 | 0.57 | 3.37% | 16.93 | 18.20 | 79179 | 13919.63 | 9.20% | 0.00 |
| 2025-08-06 | 16.77 | 16.93 | 0.16 | 0.95% | 16.70 | 16.97 | 31286 | 5268.63 | 3.63% | 0.00 |
| 2025-08-05 | 16.69 | 16.77 | 0.16 | 0.96% | 16.56 | 16.77 | 25120 | 4198.73 | 2.92% | 0.00 |
| 2025-08-04 | 16.30 | 16.61 | 0.29 | 1.78% | 16.21 | 16.64 | 25584 | 4221.93 | 2.97% | 0.00 |
| 2025-08-01 | 16.07 | 16.32 | 0.27 | 1.68% | 16.01 | 16.35 | 19312 | 3137.54 | 2.24% | 0.00 |
| 2025-07-31 | 16.27 | 16.05 | -0.29 | -1.77% | 15.97 | 16.43 | 17193 | 2778.41 | 2.00% | 0.00 |
| 2025-07-30 | 16.56 | 16.34 | -0.12 | -0.73% | 16.11 | 16.56 | 16515 | 2687.83 | 1.92% | 0.00 |
| 2025-07-29 | 16.56 | 16.46 | -0.13 | -0.78% | 16.27 | 16.56 | 23193 | 3800.39 | 2.69% | 0.00 |
| 2025-07-28 | 16.36 | 16.59 | 0.28 | 1.72% | 16.25 | 16.60 | 33709 | 5552.43 | 3.92% | 0.00 |
| 2025-07-25 | 16.24 | 16.31 | 0.12 | 0.74% | 16.00 | 16.36 | 26082 | 4227.23 | 3.03% | 0.00 |
| 2025-07-24 | 16.06 | 16.19 | 0.10 | 0.62% | 16.06 | 16.32 | 27001 | 4369.84 | 3.14% | 0.00 |
| 2025-07-23 | 16.30 | 16.09 | -0.23 | -1.41% | 16.05 | 16.45 | 25401 | 4111.75 | 2.95% | 0.00 |
| 2025-07-22 | 16.51 | 16.32 | -0.19 | -1.15% | 16.21 | 16.54 | 30173 | 4930.16 | 3.51% | 0.00 |
| 2025-07-21 | 16.27 | 16.51 | 0.23 | 1.41% | 16.20 | 16.56 | 38219 | 6295.74 | 4.44% | 0.00 |
| 2025-07-18 | 16.24 | 16.28 | 0.10 | 0.62% | 16.13 | 16.40 | 29550 | 4802.20 | 3.43% | 0.00 |
| 2025-07-17 | 16.08 | 16.18 | 0.10 | 0.62% | 16.01 | 16.28 | 27171 | 4390.77 | 3.16% | 0.00 |
| 2025-07-16 | 16.17 | 16.08 | -0.09 | -0.56% | 15.99 | 16.23 | 32681 | 5260.97 | 3.80% | 0.00 |
| 2025-07-15 | 16.67 | 16.17 | -0.47 | -2.82% | 15.91 | 16.76 | 60374 | 9769.88 | 7.01% | 0.00 |
| 2025-07-14 | 16.54 | 16.64 | -0.17 | -1.01% | 16.40 | 16.69 | 56557 | 9347.92 | 6.57% | 0.00 |
| 2025-07-11 | 17.50 | 16.81 | -1.19 | -6.61% | 16.53 | 17.50 | 116429 | 19591.16 | 13.52% | 0.00 |
| 2025-07-10 | 16.85 | 18.00 | 0.84 | 4.90% | 16.34 | 18.38 | 157585 | 27184.71 | 18.31% | 0.00 |
| 2025-07-09 | 15.70 | 17.16 | 1.53 | 9.79% | 15.65 | 18.64 | 132488 | 22868.91 | 15.39% | 0.00 |
| 2025-07-08 | 15.68 | 15.83 | 0.17 | 1.09% | 15.57 | 15.83 | 13293 | 2091.26 | 1.54% | 0.00 |
| 2025-07-07 | 15.28 | 15.66 | 0.25 | 1.62% | 15.28 | 15.66 | 14093 | 2186.76 | 1.64% | 0.00 |
| 2025-07-04 | 15.59 | 15.41 | -0.19 | -1.22% | 15.32 | 15.60 | 13317 | 2053.53 | 1.55% | 0.00 |
| 2025-07-03 | 15.62 | 15.60 | 0.04 | 0.26% | 15.45 | 15.65 | 12590 | 1957.36 | 1.46% | 0.00 |
| 2025-07-02 | 15.68 | 15.56 | 0.00 | 0.00% | 15.41 | 15.68 | 14129 | 2195.44 | 1.64% | 0.00 |
深证大盘股票行情在线 K线走势图
迈拓股份(301006)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
