迈为股份(300751) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-02-25 | 208.74 | 228.00 | 207.39 | 225.40 | 12.39 | 5.82 | 13,870 | 30,194 | 9.68 | 4.80 |
| 2020-02-24 | 210.00 | 216.00 | 210.00 | 213.01 | -1.67 | -0.78 | 11,438 | 24,361 | 2.79 | 3.96 |
| 2020-02-21 | 218.94 | 223.50 | 213.60 | 214.68 | -6.36 | -2.88 | 12,182 | 26,550 | 4.48 | 4.21 |
| 2020-02-20 | 210.30 | 224.68 | 207.00 | 221.04 | 11.04 | 5.26 | 14,379 | 31,112 | 8.42 | 4.97 |
| 2020-02-19 | 213.00 | 221.87 | 210.00 | 210.00 | -4.99 | -2.32 | 14,417 | 31,119 | 5.52 | 4.99 |
| 2020-02-18 | 207.50 | 218.78 | 206.00 | 214.99 | 6.49 | 3.11 | 15,512 | 32,865 | 6.13 | 5.36 |
| 2020-02-17 | 205.00 | 211.00 | 202.85 | 208.50 | 3.02 | 1.47 | 10,883 | 22,422 | 3.97 | 3.76 |
| 2020-02-14 | 203.55 | 209.05 | 199.58 | 205.48 | -0.98 | -0.47 | 11,135 | 22,737 | 4.59 | 3.85 |
| 2020-02-13 | 203.00 | 217.66 | 202.80 | 206.46 | 6.95 | 3.48 | 26,277 | 54,996 | 7.45 | 9.09 |
| 2020-02-12 | 195.88 | 199.51 | 190.61 | 199.51 | 18.14 | 10.00 | 20,193 | 39,459 | 4.91 | 6.98 |
| 2020-02-11 | 188.89 | 190.00 | 178.00 | 181.37 | -7.49 | -3.97 | 12,760 | 23,140 | 6.35 | 4.41 |
| 2020-02-10 | 187.10 | 196.00 | 186.30 | 188.86 | -1.02 | -0.54 | 10,150 | 19,326 | 5.11 | 3.51 |
| 2020-02-07 | 185.00 | 189.96 | 179.01 | 189.88 | 6.88 | 3.76 | 10,455 | 19,219 | 5.98 | 3.62 |
| 2020-02-06 | 182.80 | 185.28 | 175.50 | 183.00 | 0.00 | 0.00 | 9,796 | 17,684 | 5.34 | 3.39 |
| 2020-02-05 | 182.00 | 187.99 | 177.70 | 183.00 | 3.00 | 1.67 | 18,870 | 34,460 | 5.72 | 6.53 |
| 2020-02-04 | 175.00 | 182.34 | 171.06 | 180.00 | 14.09 | 8.49 | 13,049 | 23,211 | 6.80 | 4.51 |
| 2020-02-03 | 161.98 | 175.00 | 161.98 | 165.91 | -14.07 | -7.82 | 11,096 | 18,669 | 7.23 | 3.84 |
| 2020-01-23 | 189.20 | 193.66 | 173.00 | 179.98 | -12.22 | -6.36 | 14,177 | 25,876 | 10.75 | 4.90 |
| 2020-01-22 | 197.00 | 197.58 | 182.00 | 192.20 | -5.41 | -2.74 | 10,966 | 20,690 | 7.88 | 3.79 |
| 2020-01-21 | 192.51 | 197.61 | 190.52 | 197.61 | 4.01 | 2.07 | 8,661 | 16,781 | 3.66 | 3.00 |
| 2020-01-20 | 191.70 | 194.99 | 186.00 | 193.60 | 0.12 | 0.06 | 11,753 | 22,274 | 4.65 | 4.06 |
| 2020-01-17 | 193.61 | 195.60 | 188.20 | 193.48 | -0.60 | -0.31 | 10,552 | 20,247 | 3.81 | 3.65 |
| 2020-01-16 | 200.50 | 200.50 | 193.30 | 194.08 | -7.72 | -3.83 | 10,370 | 20,337 | 3.57 | 3.59 |
| 2020-01-15 | 192.01 | 204.24 | 191.00 | 201.80 | 11.81 | 6.22 | 16,509 | 32,721 | 6.97 | 5.71 |
| 2020-01-14 | 186.40 | 196.00 | 177.51 | 189.99 | 5.61 | 3.04 | 17,706 | 32,923 | 10.03 | 6.12 |
| 2020-01-13 | 179.00 | 184.88 | 175.91 | 184.38 | 4.42 | 2.46 | 15,422 | 27,753 | 4.98 | 5.33 |
| 2020-01-10 | 181.60 | 183.39 | 174.71 | 179.96 | -0.64 | -0.35 | 12,883 | 23,118 | 4.81 | 4.45 |
| 2020-01-09 | 179.70 | 189.99 | 178.00 | 180.60 | 6.61 | 3.80 | 29,927 | 54,454 | 6.89 | 10.35 |
| 2020-01-08 | 174.90 | 187.22 | 172.77 | 173.99 | 3.72 | 2.18 | 34,019 | 61,026 | 8.49 | 11.76 |
| 2020-01-07 | 158.80 | 170.27 | 156.29 | 170.27 | 15.48 | 10.00 | 25,053 | 41,326 | 9.03 | 8.66 |
| 2020-01-06 | 146.00 | 158.98 | 145.00 | 154.79 | 7.39 | 5.01 | 13,775 | 21,156 | 9.48 | 4.76 |
| 2020-01-03 | 145.00 | 148.60 | 144.22 | 147.40 | 2.17 | 1.49 | 9,351 | 13,752 | 3.02 | 3.23 |
| 2020-01-02 | 141.70 | 146.80 | 140.60 | 145.23 | 3.78 | 2.67 | 8,912 | 12,848 | 4.38 | 3.08 |
