迈普医学
SZ301033 前復權 GEM
53.66
+0.27
(+0.51%)
今開
53.87
最高
54.98
最低
53.40
昨收
53.39
振幅
2.96%
成交量
88.1万
交易日數
1201
數據區間
2021-10-08 ~ 2026-09-30
MA5
54.26
MA10
54.20
MA20
53.72
MA60
55.94
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 53.87 | 54.98 | 53.40 | 53.66 | 88万 |
| 2 | 2026-09-29 | 54.57 | 55.11 | 53.00 | 53.39 | 69万 |
| 3 | 2026-09-28 | 54.80 | 54.96 | 53.17 | 53.93 | 83万 |
| 4 | 2026-09-24 | 55.62 | 56.51 | 54.35 | 54.35 | 64万 |
| 5 | 2026-09-23 | 55.86 | 56.28 | 55.48 | 55.96 | 71万 |
| 6 | 2026-09-22 | 54.97 | 58.38 | 54.58 | 56.25 | 160万 |
| 7 | 2026-09-21 | 54.00 | 56.00 | 53.33 | 55.05 | 178万 |
| 8 | 2026-09-18 | 53.30 | 54.38 | 53.17 | 53.58 | 69万 |
| 9 | 2026-09-17 | 53.00 | 53.64 | 52.62 | 52.82 | 49万 |
| 10 | 2026-09-16 | 51.18 | 53.40 | 50.61 | 52.96 | 113万 |
| 11 | 2026-09-15 | 51.82 | 52.90 | 51.04 | 51.26 | 61万 |
| 12 | 2026-09-14 | 51.19 | 51.98 | 50.58 | 51.76 | 37万 |