迈克生物(300463)股票行情 迈克生物股票行情 300463股票行情_爱股网
迈克生物(300463)股票行情
迈克生物(300463)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 |
|---|
| 2025-10-24 | 11.72 | 11.69 | -0.02 | -0.17% | 11.68 | 11.82 | 46560 | 5462.69 | 0.95% | 0.00 |
| 2025-10-23 | 11.70 | 11.71 | 0.04 | 0.34% | 11.60 | 11.72 | 44691 | 5211.74 | 0.91% | 0.00 |
| 2025-10-22 | 11.65 | 11.67 | 0.04 | 0.34% | 11.60 | 11.72 | 45034 | 5252.33 | 0.92% | 0.00 |
| 2025-10-21 | 11.53 | 11.63 | 0.12 | 1.04% | 11.49 | 11.65 | 46722 | 5427.05 | 0.95% | 0.00 |
| 2025-10-20 | 11.49 | 11.51 | 0.04 | 0.35% | 11.43 | 11.58 | 37384 | 4295.73 | 0.76% | 0.00 |
| 2025-10-17 | 11.60 | 11.47 | -0.12 | -1.04% | 11.45 | 11.65 | 56212 | 6496.23 | 1.14% | 0.00 |
| 2025-10-16 | 11.60 | 11.59 | -0.01 | -0.09% | 11.53 | 11.64 | 46858 | 5428.38 | 0.95% | 55.00 |
| 2025-10-15 | 11.45 | 11.60 | 0.18 | 1.58% | 11.41 | 11.62 | 56309 | 6503.24 | 1.14% | 71.00 |
| 2025-10-14 | 11.43 | 11.42 | -0.01 | -0.09% | 11.39 | 11.56 | 56080 | 6432.73 | 1.14% | 0.00 |
| 2025-10-13 | 11.40 | 11.43 | -0.16 | -1.38% | 11.23 | 11.46 | 58284 | 6628.73 | 1.19% | 0.00 |
| 2025-10-10 | 11.52 | 11.59 | 0.05 | 0.43% | 11.49 | 11.60 | 53358 | 6172.33 | 1.08% | 0.00 |
| 2025-10-09 | 11.69 | 11.54 | -0.09 | -0.77% | 11.49 | 11.69 | 68025 | 7854.08 | 1.38% | 0.00 |
| 2025-09-30 | 11.59 | 11.63 | 0.02 | 0.17% | 11.54 | 11.68 | 37972 | 4413.06 | 0.77% | 0.00 |
| 2025-09-29 | 11.58 | 11.61 | 0.04 | 0.35% | 11.41 | 11.64 | 52522 | 6051.05 | 1.07% | 0.00 |
| 2025-09-26 | 11.62 | 11.57 | -0.06 | -0.52% | 11.45 | 11.66 | 35465 | 4109.48 | 0.72% | 0.00 |
| 2025-09-25 | 11.71 | 11.63 | -0.08 | -0.68% | 11.58 | 11.75 | 50897 | 5931.18 | 1.03% | 1.00 |
| 2025-09-24 | 11.57 | 11.71 | 0.07 | 0.60% | 11.56 | 11.72 | 50483 | 5890.77 | 1.03% | 0.00 |
| 2025-09-23 | 11.80 | 11.64 | -0.15 | -1.27% | 11.42 | 11.80 | 76436 | 8837.44 | 1.55% | 0.00 |
| 2025-09-22 | 11.81 | 11.79 | 0.01 | 0.08% | 11.69 | 11.89 | 55443 | 6529.06 | 1.13% | 0.00 |
| 2025-09-19 | 11.91 | 11.78 | -0.15 | -1.26% | 11.77 | 12.02 | 67707 | 8021.90 | 1.38% | 0.00 |
| 2025-09-18 | 12.08 | 11.93 | -0.16 | -1.32% | 11.87 | 12.18 | 93891 | 11304.02 | 1.91% | 0.00 |
| 2025-09-17 | 12.19 | 12.09 | -0.10 | -0.82% | 12.07 | 12.24 | 61082 | 7414.13 | 1.24% | 0.00 |
| 2025-09-16 | 12.19 | 12.19 | 0.01 | 0.08% | 12.08 | 12.22 | 41317 | 5021.32 | 0.84% | 0.00 |
| 2025-09-15 | 12.25 | 12.18 | -0.08 | -0.65% | 12.15 | 12.30 | 35555 | 4340.93 | 0.72% | 0.00 |
| 2025-09-12 | 12.31 | 12.26 | -0.02 | -0.16% | 12.18 | 12.40 | 61014 | 7495.91 | 1.24% | 0.00 |
| 2025-09-11 | 12.21 | 12.28 | 0.06 | 0.49% | 12.02 | 12.30 | 56243 | 6847.67 | 1.14% | 0.00 |
| 2025-09-10 | 12.22 | 12.22 | -0.05 | -0.41% | 12.20 | 12.34 | 46886 | 5747.07 | 0.95% | 0.00 |
| 2025-09-09 | 12.44 | 12.27 | -0.20 | -1.60% | 12.19 | 12.48 | 63721 | 7844.54 | 1.30% | 0.00 |
| 2025-09-08 | 12.15 | 12.47 | 0.30 | 2.47% | 12.14 | 12.52 | 113424 | 14031.07 | 2.31% | 0.00 |
| 2025-09-05 | 12.03 | 12.17 | 0.15 | 1.25% | 11.92 | 12.18 | 61106 | 7380.38 | 1.23% | 0.00 |
| 2025-09-04 | 12.00 | 12.02 | 0.06 | 0.50% | 11.89 | 12.14 | 73258 | 8820.82 | 1.48% | 0.00 |
| 2025-09-03 | 12.17 | 11.96 | -0.23 | -1.89% | 11.95 | 12.24 | 68317 | 8243.32 | 1.38% | 0.00 |
| 2025-09-02 | 12.34 | 12.19 | -0.14 | -1.14% | 12.02 | 12.35 | 88391 | 10751.03 | 1.78% | 0.00 |
| 2025-09-01 | 12.21 | 12.33 | 0.07 | 0.57% | 12.20 | 12.34 | 71343 | 8764.23 | 1.44% | 0.00 |
| 2025-08-29 | 12.39 | 12.26 | -0.13 | -1.05% | 12.22 | 12.41 | 88087 | 10844.19 | 1.78% | 0.00 |
| 2025-08-28 | 12.44 | 12.39 | -0.13 | -1.04% | 12.09 | 12.56 | 133897 | 16515.36 | 2.73% | 0.00 |
| 2025-08-27 | 12.91 | 12.52 | -0.39 | -3.02% | 12.50 | 12.98 | 148341 | 18917.73 | 3.02% | 0.00 |
| 2025-08-26 | 12.92 | 12.91 | -0.02 | -0.15% | 12.83 | 12.99 | 90123 | 11637.74 | 1.84% | 0.00 |
| 2025-08-25 | 12.86 | 12.93 | 0.11 | 0.86% | 12.81 | 12.98 | 126598 | 16323.30 | 2.58% | 0.00 |
| 2025-08-22 | 12.82 | 12.82 | -0.02 | -0.16% | 12.69 | 12.86 | 101423 | 12938.06 | 2.07% | 0.00 |
| 2025-08-21 | 12.85 | 12.84 | 0.04 | 0.31% | 12.77 | 12.92 | 92594 | 11898.11 | 1.89% | 12.00 |
| 2025-08-20 | 12.82 | 12.80 | -0.01 | -0.08% | 12.63 | 12.83 | 100067 | 12723.13 | 2.04% | 0.00 |
| 2025-08-19 | 12.74 | 12.81 | 0.15 | 1.18% | 12.63 | 13.01 | 143881 | 18487.34 | 2.93% | 0.00 |
| 2025-08-18 | 12.64 | 12.66 | 0.06 | 0.48% | 12.58 | 12.83 | 96076 | 12194.98 | 1.96% | 0.00 |
| 2025-08-15 | 12.41 | 12.60 | 0.22 | 1.78% | 12.36 | 12.62 | 78387 | 9833.37 | 1.60% | 0.00 |
| 2025-08-14 | 12.65 | 12.38 | -0.26 | -2.06% | 12.36 | 12.69 | 91263 | 11407.83 | 1.86% | 0.00 |
| 2025-08-13 | 12.69 | 12.64 | -0.04 | -0.32% | 12.50 | 12.75 | 102093 | 12903.64 | 2.08% | 0.00 |
| 2025-08-12 | 12.75 | 12.68 | -0.08 | -0.63% | 12.65 | 12.93 | 100749 | 12853.79 | 2.05% | 0.00 |
| 2025-08-11 | 12.60 | 12.76 | 0.17 | 1.35% | 12.58 | 12.80 | 95387 | 12111.45 | 1.94% | 0.00 |
| 2025-08-08 | 12.60 | 12.59 | -0.03 | -0.24% | 12.44 | 12.87 | 135055 | 17083.20 | 2.75% | 0.00 |
| 2025-08-07 | 12.52 | 12.62 | 0.10 | 0.80% | 12.50 | 12.97 | 146303 | 18559.70 | 2.98% | 0.00 |
| 2025-08-06 | 12.68 | 12.52 | -0.20 | -1.57% | 12.46 | 12.79 | 118042 | 14787.92 | 2.41% | 4.00 |
| 2025-08-05 | 12.74 | 12.72 | -0.02 | -0.16% | 12.57 | 12.88 | 100013 | 12683.92 | 2.04% | 0.00 |
| 2025-08-04 | 12.74 | 12.74 | -0.05 | -0.39% | 12.45 | 12.78 | 130596 | 16445.06 | 2.66% | 0.00 |
| 2025-08-01 | 12.60 | 12.79 | -0.03 | -0.23% | 12.57 | 12.98 | 118585 | 15154.17 | 2.41% | 0.00 |
| 2025-07-31 | 12.89 | 12.82 | -0.12 | -0.93% | 12.78 | 13.02 | 109877 | 14200.33 | 2.24% | 0.00 |
| 2025-07-30 | 13.06 | 12.94 | -0.15 | -1.15% | 12.82 | 13.17 | 136992 | 17821.47 | 2.79% | 0.00 |
| 2025-07-29 | 13.03 | 13.09 | 0.07 | 0.54% | 12.81 | 13.10 | 118862 | 15398.45 | 2.42% | 0.00 |
| 2025-07-28 | 13.10 | 13.02 | -0.08 | -0.61% | 13.00 | 13.23 | 116909 | 15297.70 | 2.38% | 0.00 |
| 2025-07-25 | 12.97 | 13.10 | 0.12 | 0.92% | 12.88 | 13.31 | 175054 | 22977.14 | 3.56% | 0.00 |
| 2025-07-24 | 12.70 | 12.98 | 0.38 | 3.02% | 12.62 | 13.08 | 211044 | 27211.57 | 4.29% | 1.00 |
| 2025-07-23 | 12.58 | 12.60 | 0.01 | 0.08% | 12.52 | 12.76 | 99253 | 12559.90 | 2.02% | 0.00 |
| 2025-07-22 | 12.58 | 12.59 | 0.01 | 0.08% | 12.48 | 12.67 | 83453 | 10498.62 | 1.70% | 0.00 |
| 2025-07-21 | 12.47 | 12.58 | 0.11 | 0.88% | 12.42 | 12.65 | 76892 | 9645.29 | 1.56% | 0.00 |
| 2025-07-18 | 12.44 | 12.47 | 0.05 | 0.40% | 12.32 | 12.49 | 62003 | 7689.78 | 1.26% | 0.00 |
| 2025-07-17 | 12.29 | 12.42 | 0.11 | 0.89% | 12.28 | 12.44 | 68633 | 8498.05 | 1.40% | 0.00 |
| 2025-07-16 | 12.16 | 12.31 | 0.12 | 0.98% | 12.15 | 12.32 | 71707 | 8778.23 | 1.46% | 0.00 |
| 2025-07-15 | 12.29 | 12.19 | -0.10 | -0.81% | 12.04 | 12.31 | 94642 | 11485.65 | 1.93% | 0.00 |
| 2025-07-14 | 12.33 | 12.29 | -0.04 | -0.32% | 12.26 | 12.37 | 73201 | 9004.89 | 1.49% | 0.00 |
| 2025-07-11 | 12.20 | 12.33 | 0.05 | 0.41% | 12.19 | 12.40 | 103120 | 12678.67 | 2.10% | 0.00 |
| 2025-07-10 | 12.17 | 12.28 | 0.04 | 0.33% | 12.13 | 12.38 | 115824 | 14203.09 | 2.36% | 1.00 |
| 2025-07-09 | 12.01 | 12.24 | 0.23 | 1.92% | 11.95 | 12.59 | 199283 | 24440.11 | 4.05% | 0.00 |
| 2025-07-08 | 11.91 | 12.01 | 0.08 | 0.67% | 11.86 | 12.12 | 82511 | 9910.89 | 1.68% | 0.00 |
| 2025-07-07 | 11.90 | 11.93 | 0.03 | 0.25% | 11.90 | 12.14 | 58361 | 6998.69 | 1.19% | 0.00 |
| 2025-07-04 | 12.01 | 11.90 | -0.13 | -1.08% | 11.88 | 12.12 | 58115 | 6953.43 | 1.18% | 0.00 |
| 2025-07-03 | 11.88 | 12.03 | 0.15 | 1.26% | 11.87 | 12.08 | 71275 | 8560.71 | 1.45% | 0.00 |
| 2025-07-02 | 11.90 | 11.88 | -0.08 | -0.67% | 11.81 | 11.95 | 48088 | 5704.18 | 0.98% | 0.00 |
| 2025-07-01 | 11.90 | 11.96 | 0.06 | 0.50% | 11.85 | 11.99 | 55517 | 6624.11 | 1.13% | 0.00 |
| 2025-06-30 | 11.79 | 11.90 | 0.10 | 0.85% | 11.74 | 11.90 | 55152 | 6539.42 | 1.12% | 26.00 |
| 2025-06-27 | 11.71 | 11.80 | 0.07 | 0.60% | 11.68 | 11.88 | 39915 | 4712.99 | 0.81% | 0.00 |
深证大盘股票行情在线 K线走势图
迈克生物(300463)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
