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(%) |
| 2020-08-05 | 356.00 | 366.42 | 355.80 | 362.99 | 4.99 | 1.39 | 4,553 | 16,465 | 2.97 | 1.57 |
| 2020-08-04 | 360.00 | 361.11 | 347.28 | 358.00 | -4.28 | -1.18 | 7,976 | 28,209 | 3.82 | 2.76 |
| 2020-08-03 | 368.00 | 374.92 | 359.01 | 362.28 | 2.91 | 0.81 | 7,346 | 26,892 | 4.43 | 2.54 |
| 2020-07-31 | 348.20 | 367.00 | 339.19 | 359.37 | 12.81 | 3.70 | 7,310 | 25,659 | 8.02 | 2.53 |
| 2020-07-30 | 344.12 | 352.70 | 344.00 | 346.56 | 3.57 | 1.04 | 5,223 | 18,156 | 2.54 | 1.81 |
| 2020-07-29 | 335.00 | 349.75 | 329.00 | 342.99 | 12.98 | 3.93 | 8,898 | 30,534 | 6.29 | 3.08 |
| 2020-07-28 | 333.44 | 346.80 | 328.37 | 330.01 | -0.17 | -0.05 | 9,675 | 32,580 | 5.58 | 3.35 |
| 2020-07-27 | 313.00 | 340.00 | 310.00 | 330.18 | 17.18 | 5.49 | 9,672 | 31,755 | 9.58 | 3.34 |
| 2020-07-24 | 320.17 | 324.94 | 306.21 | 313.00 | -10.00 | -3.10 | 8,707 | 27,333 | 5.80 | 3.01 |
| 2020-07-23 | 297.96 | 328.89 | 295.88 | 323.00 | 24.00 | 8.03 | 10,985 | 34,495 | 11.04 | 3.80 |
| 2020-07-22 | 297.57 | 309.00 | 295.28 | 299.00 | 0.91 | 0.31 | 8,323 | 25,127 | 4.60 | 2.88 |
| 2020-07-21 | 303.00 | 304.93 | 293.50 | 298.09 | 0.52 | 0.17 | 10,604 | 31,618 | 3.84 | 3.67 |
| 2020-07-20 | 308.54 | 312.00 | 290.01 | 297.57 | -1.43 | -0.48 | 9,919 | 29,499 | 7.35 | 3.43 |
| 2020-07-17 | 312.40 | 322.00 | 298.00 | 299.00 | -10.33 | -3.34 | 10,399 | 32,066 | 7.76 | 3.60 |
| 2020-07-16 | 333.31 | 345.65 | 305.55 | 309.33 | -23.69 | -7.11 | 9,412 | 30,772 | 12.04 | 3.25 |
| 2020-07-15 | 343.01 | 349.85 | 332.08 | 333.02 | -3.38 | -1.00 | 8,687 | 29,516 | 5.28 | 3.00 |
| 2020-07-14 | 321.33 | 338.73 | 320.00 | 336.40 | 15.05 | 4.68 | 8,303 | 27,392 | 5.83 | 2.87 |
| 2020-07-13 | 299.00 | 327.00 | 299.00 | 321.35 | 10.15 | 3.26 | 9,124 | 29,327 | 9.00 | 3.16 |
| 2020-07-10 | 314.80 | 314.80 | 298.56 | 311.20 | -3.90 | -1.24 | 7,881 | 24,167 | 5.15 | 2.73 |
| 2020-07-09 | 303.00 | 315.17 | 300.50 | 315.10 | 14.90 | 4.96 | 12,151 | 37,327 | 4.89 | 4.20 |
| 2020-07-08 | 295.00 | 303.73 | 294.19 | 300.20 | 3.80 | 1.28 | 7,922 | 23,678 | 3.22 | 2.74 |
| 2020-07-07 | 291.68 | 303.90 | 291.00 | 296.40 | 2.00 | 0.68 | 10,192 | 30,279 | 4.38 | 3.52 |
| 2020-07-06 | 294.78 | 300.80 | 287.00 | 294.40 | -0.75 | -0.25 | 8,517 | 25,073 | 4.68 | 2.95 |
| 2020-07-03 | 288.30 | 303.88 | 284.00 | 295.15 | 8.90 | 3.11 | 10,686 | 31,548 | 6.95 | 3.70 |
| 2020-07-02 | 284.19 | 291.48 | 283.00 | 286.25 | -0.75 | -0.26 | 5,815 | 16,683 | 2.95 | 2.01 |
| 2020-07-01 | 298.44 | 300.58 | 280.03 | 287.00 | -9.96 | -3.35 | 8,757 | 25,251 | 6.92 | 3.03 |
