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(%) |
| 2020-11-26 | 530.13 | 539.58 | 520.51 | 525.00 | -7.80 | -1.46 | 3,713 | 19,673 | 3.58 | 1.28 |
| 2020-11-25 | 534.00 | 542.00 | 525.65 | 532.80 | 5.83 | 1.11 | 3,369 | 17,966 | 3.10 | 1.17 |
| 2020-11-24 | 523.94 | 540.94 | 518.01 | 526.97 | -0.66 | -0.13 | 4,183 | 22,063 | 4.35 | 1.45 |
| 2020-11-23 | 499.01 | 531.00 | 487.00 | 527.63 | 24.51 | 4.87 | 7,300 | 37,078 | 8.75 | 2.52 |
| 2020-11-20 | 467.00 | 508.00 | 463.34 | 503.12 | 40.38 | 8.73 | 7,798 | 38,177 | 9.65 | 2.70 |
| 2020-11-19 | 457.00 | 466.90 | 436.12 | 462.74 | 10.85 | 2.40 | 3,454 | 15,764 | 6.81 | 1.19 |
| 2020-11-18 | 455.81 | 467.67 | 445.08 | 451.89 | -3.11 | -0.68 | 4,677 | 21,294 | 4.96 | 1.62 |
| 2020-11-17 | 475.18 | 475.18 | 432.11 | 455.00 | -20.20 | -4.25 | 6,635 | 29,896 | 9.06 | 2.29 |
| 2020-11-16 | 479.99 | 487.00 | 459.07 | 475.20 | -4.60 | -0.96 | 6,095 | 28,686 | 5.82 | 2.11 |
| 2020-11-13 | 467.13 | 481.50 | 461.59 | 479.80 | 7.33 | 1.55 | 6,015 | 28,313 | 4.21 | 2.08 |
| 2020-11-12 | 433.00 | 472.80 | 433.00 | 472.47 | 33.12 | 7.54 | 8,972 | 41,000 | 9.06 | 3.10 |
| 2020-11-11 | 433.88 | 456.75 | 430.00 | 439.35 | 3.40 | 0.78 | 7,877 | 34,985 | 6.14 | 2.72 |
| 2020-11-10 | 429.87 | 448.48 | 414.00 | 435.95 | 6.07 | 1.41 | 6,438 | 27,895 | 8.02 | 2.23 |
| 2020-11-09 | 419.89 | 436.08 | 417.56 | 429.88 | 11.77 | 2.82 | 5,347 | 22,869 | 4.43 | 1.85 |
| 2020-11-06 | 430.00 | 435.00 | 414.04 | 418.11 | -8.89 | -2.08 | 6,373 | 26,955 | 4.91 | 2.20 |
| 2020-11-05 | 406.01 | 429.80 | 406.01 | 427.00 | 21.67 | 5.35 | 7,442 | 31,463 | 5.87 | 2.57 |
| 2020-11-04 | 402.79 | 412.64 | 390.90 | 405.33 | -2.57 | -0.63 | 6,146 | 24,721 | 5.33 | 2.13 |
| 2020-11-03 | 427.30 | 430.00 | 399.00 | 407.90 | -19.41 | -4.54 | 7,353 | 29,971 | 7.25 | 2.54 |
| 2020-11-02 | 405.78 | 435.99 | 405.78 | 427.31 | 15.31 | 3.72 | 10,075 | 42,743 | 7.33 | 3.48 |
| 2020-10-30 | 399.01 | 434.00 | 395.69 | 412.00 | 13.00 | 3.26 | 7,107 | 29,551 | 9.60 | 2.46 |
| 2020-10-29 | 378.22 | 410.93 | 378.22 | 399.00 | -12.16 | -2.96 | 9,289 | 37,195 | 7.96 | 3.21 |
| 2020-10-28 | 399.01 | 416.82 | 396.06 | 411.16 | 10.06 | 2.51 | 6,297 | 25,780 | 5.18 | 2.18 |
| 2020-10-27 | 389.00 | 404.87 | 383.03 | 401.10 | 11.10 | 2.85 | 6,177 | 24,521 | 5.60 | 2.14 |
| 2020-10-26 | 377.33 | 396.00 | 363.20 | 390.00 | 12.67 | 3.36 | 6,098 | 23,389 | 8.69 | 2.11 |
| 2020-10-23 | 388.98 | 398.66 | 373.00 | 377.33 | -9.70 | -2.51 | 5,182 | 19,936 | 6.63 | 1.79 |
| 2020-10-22 | 393.44 | 397.44 | 385.05 | 387.03 | -10.01 | -2.52 | 6,334 | 24,685 | 3.12 | 2.19 |
| 2020-10-21 | 413.00 | 417.30 | 393.50 | 397.04 | -17.96 | -4.33 | 6,748 | 27,064 | 5.73 | 2.33 |
| 2020-10-20 | 392.98 | 415.00 | 382.99 | 415.00 | 27.05 | 6.97 | 6,935 | 27,793 | 8.25 | 2.40 |
| 2020-10-19 | 407.00 | 409.93 | 387.00 | 387.95 | -15.35 | -3.81 | 5,798 | 22,899 | 5.69 | 2.01 |
| 2020-10-16 | 395.00 | 418.57 | 390.61 | 403.30 | 8.30 | 2.10 | 7,657 | 30,913 | 7.08 | 2.65 |
| 2020-10-15 | 407.00 | 407.00 | 390.01 | 395.00 | -6.55 | -1.63 | 5,642 | 22,353 | 4.23 | 1.95 |
| 2020-10-14 | 390.00 | 408.00 | 383.11 | 401.55 | -3.50 | -0.86 | 12,191 | 48,063 | 6.14 | 4.22 |
| 2020-10-13 | 353.19 | 424.18 | 350.17 | 405.05 | 50.09 | 14.11 | 13,738 | 53,389 | 20.85 | 4.75 |
| 2020-10-12 | 353.00 | 355.65 | 336.60 | 354.96 | 1.48 | 0.42 | 10,802 | 37,383 | 5.39 | 3.74 |
| 2020-10-09 | 355.00 | 366.00 | 344.04 | 353.48 | 14.69 | 4.34 | 10,572 | 37,376 | 6.48 | 3.66 |
