迈瑞医疗(300760)股票行情 迈瑞医疗股票行情 300760股票行情_爱股网
迈瑞医疗(300760)股票行情
迈瑞医疗(300760)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 | 221.85 | 221.55 | -0.25 | -0.11% | 220.85 | 222.98 | 43888 | 97260.32 | 0.36% | 4.00 |
| 2025-10-23 | 220.31 | 221.80 | 1.60 | 0.73% | 219.02 | 222.18 | 50167 | 110508.27 | 0.41% | 0.00 |
| 2025-10-22 | 222.67 | 220.20 | -3.37 | -1.51% | 220.11 | 223.50 | 60060 | 132876.78 | 0.50% | 1.00 |
| 2025-10-21 | 223.47 | 223.57 | 0.10 | 0.04% | 223.24 | 226.95 | 65199 | 146285.98 | 0.54% | 2.00 |
| 2025-10-20 | 227.02 | 223.47 | -2.03 | -0.90% | 222.73 | 227.81 | 62569 | 140618.52 | 0.52% | 0.00 |
| 2025-10-17 | 230.03 | 225.50 | -5.43 | -2.35% | 225.28 | 231.49 | 74637 | 169669.25 | 0.62% | 0.00 |
| 2025-10-16 | 230.51 | 230.93 | 0.43 | 0.19% | 229.10 | 233.95 | 60727 | 140517.11 | 0.50% | 1.00 |
| 2025-10-15 | 232.00 | 230.50 | -0.18 | -0.08% | 229.70 | 233.43 | 82784 | 191121.92 | 0.68% | 1.00 |
| 2025-10-14 | 237.70 | 230.68 | -4.52 | -1.92% | 230.23 | 239.79 | 104262 | 244173.06 | 0.86% | 0.00 |
| 2025-10-13 | 238.00 | 235.20 | -6.80 | -2.81% | 233.05 | 239.99 | 108613 | 256117.78 | 0.90% | 11.00 |
| 2025-10-10 | 246.30 | 242.00 | -6.24 | -2.51% | 241.72 | 247.00 | 77968 | 190130.09 | 0.64% | 2.00 |
| 2025-10-09 | 244.00 | 248.24 | 2.55 | 1.04% | 240.01 | 248.98 | 109826 | 267940.03 | 0.91% | 1.00 |
| 2025-09-30 | 238.79 | 245.69 | 6.69 | 2.80% | 237.80 | 246.65 | 102794 | 249736.78 | 0.85% | 1.00 |
| 2025-09-29 | 238.55 | 239.00 | 0.45 | 0.19% | 234.33 | 240.38 | 82397 | 195027.47 | 0.68% | 0.00 |
| 2025-09-26 | 244.36 | 238.55 | -6.45 | -2.63% | 238.30 | 244.36 | 79436 | 191504.11 | 0.66% | 2.00 |
| 2025-09-25 | 233.68 | 245.00 | 11.11 | 4.75% | 232.72 | 246.45 | 162158 | 390722.09 | 1.34% | 9.00 |
| 2025-09-24 | 232.60 | 233.89 | 0.39 | 0.17% | 232.60 | 235.87 | 55407 | 129507.30 | 0.46% | 0.00 |
| 2025-09-23 | 236.28 | 233.50 | -3.65 | -1.54% | 230.00 | 236.73 | 90111 | 209657.44 | 0.74% | 2.00 |
| 2025-09-22 | 236.08 | 237.15 | 2.15 | 0.91% | 235.60 | 240.25 | 75818 | 179970.97 | 0.63% | 0.00 |
| 2025-09-19 | 238.50 | 235.00 | -2.80 | -1.18% | 235.00 | 240.78 | 75771 | 179605.91 | 0.62% | 0.00 |
| 2025-09-18 | 239.98 | 237.80 | -1.59 | -0.66% | 236.51 | 242.99 | 99120 | 237975.38 | 0.82% | 4.00 |
| 2025-09-17 | 239.60 | 239.39 | -0.21 | -0.09% | 238.07 | 242.48 | 60529 | 144911.69 | 0.50% | 0.00 |
| 2025-09-16 | 239.70 | 239.60 | 0.00 | 0.00% | 238.50 | 242.23 | 57731 | 138479.78 | 0.48% | 0.00 |
| 2025-09-15 | 241.50 | 239.60 | -1.39 | -0.58% | 239.00 | 242.53 | 68048 | 163575.39 | 0.56% | 0.00 |
| 2025-09-12 | 243.70 | 240.99 | -2.75 | -1.13% | 240.78 | 247.25 | 68985 | 167242.94 | 0.57% | 0.00 |
| 2025-09-11 | 237.70 | 243.74 | 5.03 | 2.11% | 236.41 | 243.95 | 76107 | 183060.61 | 0.63% | 0.00 |
| 2025-09-10 | 240.96 | 238.71 | -2.29 | -0.95% | 237.65 | 241.93 | 64823 | 155272.38 | 0.53% | 2.00 |
| 2025-09-09 | 246.33 | 241.00 | -7.04 | -2.84% | 240.05 | 248.04 | 114743 | 279243.56 | 0.95% | 1.00 |
| 2025-09-08 | 236.00 | 248.04 | 10.08 | 4.24% | 236.00 | 252.95 | 161965 | 401903.22 | 1.34% | 6.00 |
| 2025-09-05 | 233.40 | 237.96 | 5.77 | 2.49% | 231.46 | 238.61 | 74978 | 176429.89 | 0.62% | 1.00 |
| 2025-09-04 | 238.97 | 233.50 | -5.31 | -2.22% | 231.31 | 240.81 | 98148 | 231554.33 | 0.81% | 0.00 |
| 2025-09-03 | 241.96 | 238.81 | -3.35 | -1.38% | 238.01 | 244.16 | 88111 | 212099.94 | 0.73% | 0.00 |
| 2025-09-02 | 246.26 | 242.16 | -4.32 | -1.75% | 240.78 | 250.75 | 105059 | 256937.06 | 0.87% | 1.00 |
| 2025-09-01 | 244.42 | 246.48 | 3.69 | 1.52% | 242.52 | 248.35 | 109968 | 269677.44 | 0.91% | 0.00 |
| 2025-08-29 | 244.34 | 242.79 | -4.29 | -1.74% | 241.60 | 246.66 | 118385 | 288178.00 | 0.98% | 1.05 |
| 2025-08-28 | 243.00 | 247.08 | -0.23 | -0.09% | 240.51 | 251.00 | 174053 | 427778.72 | 1.44% | 1.00 |
| 2025-08-27 | 245.60 | 247.31 | 0.54 | 0.22% | 245.56 | 257.00 | 163506 | 410946.62 | 1.35% | 5.00 |
| 2025-08-26 | 244.11 | 246.77 | 1.27 | 0.52% | 244.00 | 250.26 | 100124 | 247413.34 | 0.83% | 0.00 |
| 2025-08-25 | 246.46 | 245.50 | 1.25 | 0.51% | 243.27 | 247.18 | 95134 | 233202.33 | 0.78% | 1.00 |
| 2025-08-22 | 245.49 | 244.25 | -1.46 | -0.59% | 242.20 | 247.00 | 91478 | 223087.11 | 0.75% | 0.00 |
| 2025-08-21 | 236.98 | 245.71 | 9.15 | 3.87% | 236.88 | 248.83 | 166478 | 408133.88 | 1.37% | 1.00 |
| 2025-08-20 | 233.70 | 236.56 | 2.38 | 1.02% | 231.80 | 236.99 | 62523 | 146494.52 | 0.52% | 1.00 |
| 2025-08-19 | 236.65 | 234.18 | -2.47 | -1.04% | 234.14 | 238.49 | 69016 | 162900.05 | 0.57% | 0.00 |
| 2025-08-18 | 235.24 | 236.65 | 1.42 | 0.60% | 234.36 | 238.00 | 81678 | 192904.81 | 0.67% | 1.00 |
| 2025-08-15 | 233.40 | 235.23 | 1.79 | 0.77% | 232.16 | 237.47 | 74718 | 175199.69 | 0.62% | 5.00 |
| 2025-08-14 | 238.05 | 233.44 | -3.05 | -1.29% | 232.53 | 240.50 | 76275 | 179603.67 | 0.63% | 3.00 |
| 2025-08-13 | 234.50 | 236.49 | 2.19 | 0.93% | 232.53 | 236.70 | 73986 | 173805.72 | 0.61% | 2.00 |
| 2025-08-12 | 230.50 | 234.30 | 3.80 | 1.65% | 230.10 | 238.68 | 108728 | 256082.09 | 0.90% | 0.00 |
| 2025-08-11 | 231.00 | 230.50 | -0.21 | -0.09% | 227.01 | 231.86 | 62597 | 143648.70 | 0.52% | 0.00 |
| 2025-08-08 | 231.61 | 230.71 | -0.08 | -0.03% | 229.18 | 235.97 | 64369 | 149595.53 | 0.53% | 12.00 |
| 2025-08-07 | 228.00 | 230.79 | 2.48 | 1.09% | 227.34 | 235.30 | 72880 | 168927.45 | 0.60% | 0.00 |
| 2025-08-06 | 228.60 | 228.31 | 0.28 | 0.12% | 226.68 | 229.98 | 40521 | 92338.67 | 0.33% | 0.00 |
| 2025-08-05 | 227.31 | 228.03 | 0.73 | 0.32% | 226.14 | 228.56 | 36610 | 83231.17 | 0.30% | 0.00 |
| 2025-08-04 | 226.99 | 227.30 | 0.07 | 0.03% | 224.66 | 228.00 | 59351 | 134021.42 | 0.49% | 0.00 |
| 2025-08-01 | 231.00 | 227.23 | -3.97 | -1.72% | 226.00 | 233.44 | 71684 | 163961.36 | 0.59% | 0.00 |
| 2025-07-31 | 237.96 | 231.20 | -6.76 | -2.84% | 229.99 | 238.00 | 84323 | 197382.16 | 0.70% | 2.00 |
| 2025-07-30 | 231.80 | 237.96 | 6.14 | 2.65% | 228.70 | 242.00 | 135509 | 323330.47 | 1.12% | 0.00 |
| 2025-07-29 | 232.85 | 231.82 | -1.36 | -0.58% | 228.01 | 234.40 | 79262 | 183036.83 | 0.65% | 8.00 |
| 2025-07-28 | 232.50 | 233.18 | 1.34 | 0.58% | 230.68 | 234.66 | 54994 | 128150.60 | 0.45% | 2.00 |
| 2025-07-25 | 231.96 | 231.84 | -0.23 | -0.10% | 230.18 | 235.93 | 71920 | 167342.47 | 0.59% | 1.00 |
| 2025-07-24 | 228.74 | 232.07 | 3.57 | 1.56% | 226.00 | 236.28 | 111184 | 256182.66 | 0.92% | 1.00 |
| 2025-07-23 | 226.04 | 228.50 | 2.50 | 1.11% | 226.04 | 232.42 | 89104 | 204327.81 | 0.73% | 1.00 |
| 2025-07-22 | 225.50 | 226.00 | 0.21 | 0.09% | 222.03 | 226.19 | 62218 | 139486.81 | 0.51% | 2.00 |
| 2025-07-21 | 225.50 | 225.79 | 0.47 | 0.21% | 224.09 | 226.98 | 57397 | 129528.14 | 0.47% | 0.00 |
| 2025-07-18 | 217.28 | 225.32 | 8.14 | 3.75% | 217.27 | 225.52 | 113354 | 250839.05 | 0.93% | 12.00 |
| 2025-07-17 | 214.59 | 217.18 | 2.53 | 1.18% | 214.06 | 217.19 | 59230 | 127572.05 | 0.49% | 4.00 |
| 2025-07-16 | 214.86 | 214.65 | -0.41 | -0.19% | 214.00 | 216.29 | 52239 | 112161.33 | 0.43% | 0.00 |
| 2025-07-15 | 216.63 | 215.06 | -1.94 | -0.89% | 214.86 | 217.99 | 50040 | 108100.73 | 0.41% | 0.00 |
| 2025-07-14 | 221.08 | 217.00 | -4.08 | -1.85% | 216.87 | 221.75 | 54553 | 119039.42 | 0.45% | 0.00 |
| 2025-07-11 | 219.76 | 221.08 | 2.43 | 1.11% | 218.20 | 222.98 | 62329 | 137713.34 | 0.51% | 0.00 |
| 2025-07-10 | 214.49 | 218.65 | 4.17 | 1.94% | 214.13 | 219.36 | 67384 | 146520.39 | 0.56% | 0.00 |
| 2025-07-09 | 217.33 | 214.48 | -2.85 | -1.31% | 214.30 | 217.34 | 80217 | 172828.02 | 0.66% | 0.00 |
| 2025-07-08 | 216.41 | 217.33 | 0.92 | 0.43% | 214.11 | 218.29 | 53592 | 116144.87 | 0.44% | 1.00 |
| 2025-07-07 | 224.50 | 216.41 | -7.39 | -3.30% | 216.03 | 226.16 | 92385 | 201972.50 | 0.76% | 0.00 |
| 2025-07-04 | 220.91 | 223.80 | 3.60 | 1.63% | 220.00 | 224.19 | 60761 | 135609.80 | 0.50% | 1.00 |
| 2025-07-03 | 225.21 | 220.20 | -4.79 | -2.13% | 219.88 | 225.99 | 76371 | 169453.89 | 0.63% | 0.00 |
| 2025-07-02 | 226.96 | 224.99 | -1.51 | -0.67% | 224.50 | 227.93 | 29548 | 66752.96 | 0.24% | 0.00 |
| 2025-07-01 | 224.77 | 226.50 | 1.75 | 0.78% | 224.36 | 227.77 | 37356 | 84635.16 | 0.31% | 0.00 |
| 2025-06-30 | 224.10 | 224.75 | -1.89 | -0.83% | 223.00 | 226.20 | 55764 | 124897.41 | 0.46% | 1.00 |
| 2025-06-27 | 227.97 | 226.64 | -0.86 | -0.38% | 226.03 | 229.50 | 39135 | 89056.52 | 0.32% | 5.00 |
深证大盘股票行情在线 K线走势图
迈瑞医疗(300760)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
