迈普医学(301033)股票行情
迈普医学(301033)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 |
|---|
| 2025-04-17 | 55.49 | 56.22 | 1.21 | 2.20% | 54.85 | 56.70 | 16326 | 9105.98 | 2.91% | 0.00 |
| 2025-04-16 | 56.49 | 55.01 | -1.72 | -3.03% | 54.60 | 56.90 | 20364 | 11300.08 | 3.63% | 0.00 |
| 2025-04-15 | 56.00 | 56.73 | 0.03 | 0.05% | 55.56 | 57.80 | 29175 | 16559.66 | 5.20% | 0.00 |
| 2025-04-14 | 52.49 | 56.70 | 6.70 | 13.40% | 51.65 | 58.17 | 45615 | 25391.41 | 8.14% | 0.00 |
| 2025-04-11 | 46.25 | 50.00 | 4.00 | 8.70% | 45.55 | 51.25 | 18153 | 8884.79 | 3.24% | 0.00 |
| 2025-04-10 | 45.56 | 46.00 | 1.08 | 2.40% | 45.10 | 47.10 | 7398 | 3426.30 | 1.32% | 0.00 |
| 2025-04-09 | 42.23 | 44.92 | 1.27 | 2.91% | 41.40 | 45.18 | 12683 | 5480.82 | 2.26% | 0.00 |
| 2025-04-08 | 43.89 | 43.65 | 0.73 | 1.70% | 42.21 | 45.35 | 12798 | 5598.49 | 2.28% | 0.00 |
| 2025-04-07 | 47.12 | 42.92 | -6.79 | -13.66% | 41.40 | 48.36 | 22592 | 10403.12 | 4.03% | 0.00 |
| 2025-04-03 | 50.20 | 49.71 | -0.98 | -1.93% | 49.20 | 51.31 | 9525 | 4763.31 | 1.70% | 0.00 |
| 2025-04-02 | 51.10 | 50.69 | -0.51 | -1.00% | 50.36 | 51.48 | 10702 | 5432.68 | 1.91% | 0.00 |
| 2025-04-01 | 48.80 | 51.20 | 2.36 | 4.83% | 48.80 | 51.70 | 19681 | 10028.59 | 3.51% | 0.00 |
| 2025-03-31 | 49.96 | 48.84 | -1.70 | -3.36% | 48.01 | 50.39 | 11803 | 5775.91 | 2.11% | 0.00 |
| 2025-03-28 | 48.47 | 50.54 | 1.87 | 3.84% | 48.20 | 52.44 | 25718 | 13063.65 | 4.59% | 0.00 |
| 2025-03-27 | 47.90 | 48.67 | 0.59 | 1.23% | 47.10 | 48.80 | 6233 | 3006.76 | 1.11% | 0.00 |
| 2025-03-26 | 47.10 | 48.08 | 0.98 | 2.08% | 47.10 | 48.55 | 7101 | 3415.13 | 1.27% | 0.00 |
| 2025-03-25 | 46.91 | 47.10 | 0.36 | 0.77% | 46.29 | 47.43 | 5207 | 2443.92 | 0.93% | 0.00 |
| 2025-03-24 | 47.04 | 46.74 | -0.50 | -1.06% | 45.94 | 47.71 | 6877 | 3212.48 | 1.23% | 0.00 |
| 2025-03-21 | 48.88 | 47.24 | -1.91 | -3.89% | 47.10 | 49.24 | 9025 | 4316.44 | 1.61% | 0.00 |
| 2025-03-20 | 49.90 | 49.15 | -0.24 | -0.49% | 49.00 | 50.25 | 9538 | 4715.78 | 1.70% | 0.00 |
| 2025-03-19 | 48.66 | 49.39 | 0.76 | 1.56% | 48.20 | 49.66 | 13212 | 6496.42 | 2.36% | 0.00 |
| 2025-03-18 | 48.80 | 48.63 | 0.03 | 0.06% | 48.39 | 49.10 | 9531 | 4644.32 | 1.70% | 0.00 |
| 2025-03-17 | 48.49 | 48.60 | 0.28 | 0.58% | 47.60 | 48.70 | 8241 | 3976.99 | 1.47% | 0.00 |
| 2025-03-14 | 47.75 | 48.32 | 0.52 | 1.09% | 47.12 | 48.45 | 9167 | 4380.62 | 1.64% | 0.00 |
| 2025-03-13 | 48.99 | 47.80 | -0.31 | -0.64% | 46.70 | 48.99 | 10268 | 4897.53 | 1.83% | 0.00 |
| 2025-03-12 | 46.65 | 48.11 | 1.46 | 3.13% | 46.10 | 48.99 | 18892 | 9034.53 | 3.37% | 0.00 |
| 2025-03-11 | 46.20 | 46.65 | -0.16 | -0.34% | 45.89 | 47.00 | 4361 | 2022.48 | 0.78% | 0.00 |
| 2025-03-10 | 46.15 | 46.81 | 0.66 | 1.43% | 46.15 | 47.50 | 6597 | 3092.83 | 1.18% | 0.00 |
| 2025-03-07 | 46.31 | 46.15 | -0.44 | -0.94% | 45.95 | 46.87 | 4220 | 1958.24 | 0.75% | 0.00 |
| 2025-03-06 | 45.51 | 46.59 | 1.05 | 2.31% | 45.51 | 46.79 | 6195 | 2870.26 | 1.11% | 0.00 |
| 2025-03-05 | 47.05 | 45.54 | -1.57 | -3.33% | 45.16 | 47.12 | 7797 | 3572.49 | 1.39% | 0.00 |
| 2025-03-04 | 45.98 | 47.11 | 0.70 | 1.51% | 45.79 | 47.43 | 4752 | 2229.42 | 0.85% | 0.00 |
| 2025-03-03 | 45.90 | 46.41 | 0.74 | 1.62% | 45.53 | 46.97 | 7832 | 3641.24 | 1.40% | 0.00 |
| 2025-02-28 | 47.33 | 45.67 | -1.67 | -3.53% | 45.41 | 47.57 | 5217 | 2414.62 | 0.93% | 0.00 |
| 2025-02-27 | 47.87 | 47.34 | -0.54 | -1.13% | 46.59 | 47.99 | 5369 | 2534.52 | 0.96% | 0.00 |
| 2025-02-26 | 47.80 | 47.88 | 0.40 | 0.84% | 47.20 | 47.96 | 5989 | 2844.75 | 1.07% | 0.00 |
| 2025-02-25 | 47.39 | 47.48 | -0.68 | -1.41% | 46.90 | 47.87 | 7071 | 3356.58 | 1.26% | 0.00 |
| 2025-02-24 | 46.85 | 48.16 | 1.20 | 2.56% | 46.00 | 49.30 | 13475 | 6410.08 | 2.40% | 0.00 |
| 2025-02-21 | 47.23 | 46.96 | -0.27 | -0.57% | 46.48 | 48.46 | 9649 | 4538.08 | 1.72% | 0.00 |
| 2025-02-20 | 46.92 | 47.23 | 0.31 | 0.66% | 46.92 | 48.10 | 7816 | 3715.78 | 1.39% | 0.00 |
| 2025-02-19 | 45.72 | 46.92 | 0.73 | 1.58% | 45.72 | 47.45 | 6577 | 3070.42 | 1.17% | 0.00 |
| 2025-02-18 | 47.04 | 46.19 | -0.85 | -1.81% | 46.03 | 48.59 | 11768 | 5585.71 | 2.10% | 0.00 |
| 2025-02-17 | 46.80 | 47.04 | 0.32 | 0.68% | 46.24 | 47.83 | 7400 | 3490.65 | 1.32% | 0.00 |
| 2025-02-14 | 45.55 | 46.72 | 1.02 | 2.23% | 45.40 | 46.90 | 7038 | 3265.33 | 1.26% | 0.00 |
| 2025-02-13 | 46.73 | 45.70 | -1.24 | -2.64% | 45.62 | 47.36 | 7314 | 3397.33 | 1.30% | 0.00 |
| 2025-02-12 | 47.17 | 46.94 | -0.42 | -0.89% | 46.72 | 47.58 | 5852 | 2761.50 | 1.04% | 0.00 |
| 2025-02-11 | 47.62 | 47.36 | 0.12 | 0.25% | 46.63 | 47.80 | 5483 | 2591.84 | 0.98% | 0.00 |
| 2025-02-10 | 46.79 | 47.24 | 0.47 | 1.00% | 46.51 | 47.63 | 6531 | 3083.77 | 1.16% | 0.00 |
| 2025-02-07 | 46.58 | 46.77 | 0.19 | 0.41% | 46.11 | 47.02 | 6664 | 3111.89 | 1.19% | 0.00 |
| 2025-02-06 | 45.65 | 46.58 | 0.93 | 2.04% | 45.03 | 46.80 | 8780 | 4059.84 | 1.57% | 0.00 |
| 2025-02-05 | 44.85 | 45.65 | 0.93 | 2.08% | 44.55 | 46.05 | 7121 | 3236.94 | 1.27% | 0.00 |
| 2025-01-27 | 44.99 | 44.72 | -0.27 | -0.60% | 44.50 | 45.48 | 3947 | 1772.89 | 0.70% | 0.00 |
| 2025-01-24 | 45.70 | 44.99 | -0.72 | -1.58% | 44.35 | 46.05 | 8321 | 3734.23 | 1.48% | 0.00 |
| 2025-01-23 | 44.61 | 45.71 | 1.46 | 3.30% | 44.61 | 46.60 | 12711 | 5847.55 | 2.27% | 0.00 |
| 2025-01-22 | 44.73 | 44.25 | -0.50 | -1.12% | 43.81 | 45.03 | 3583 | 1588.96 | 0.64% | 0.00 |
| 2025-01-21 | 44.42 | 44.75 | 0.14 | 0.31% | 44.10 | 45.10 | 3815 | 1701.92 | 0.68% | 0.00 |
| 2025-01-20 | 43.85 | 44.61 | 0.95 | 2.18% | 43.80 | 45.35 | 5974 | 2664.91 | 1.07% | 0.00 |
| 2025-01-17 | 43.67 | 43.66 | -0.01 | -0.02% | 42.98 | 43.78 | 3260 | 1414.43 | 0.58% | 0.00 |
| 2025-01-16 | 44.16 | 43.67 | -0.52 | -1.18% | 43.27 | 44.55 | 5061 | 2220.49 | 0.90% | 0.00 |
| 2025-01-15 | 44.55 | 44.19 | -0.28 | -0.63% | 44.05 | 44.76 | 4936 | 2188.84 | 0.88% | 0.00 |
| 2025-01-14 | 43.60 | 44.47 | 0.87 | 2.00% | 43.60 | 44.85 | 5969 | 2642.57 | 1.06% | 0.00 |
| 2025-01-13 | 42.75 | 43.60 | 0.20 | 0.46% | 41.82 | 43.66 | 7318 | 3132.20 | 1.31% | 0.00 |
| 2025-01-10 | 43.60 | 43.40 | 0.40 | 0.93% | 43.23 | 45.80 | 9818 | 4361.36 | 1.75% | 0.00 |
| 2025-01-09 | 42.54 | 43.00 | 0.18 | 0.42% | 42.16 | 43.73 | 4975 | 2147.50 | 0.89% | 0.00 |
| 2025-01-08 | 41.79 | 42.82 | 1.27 | 3.06% | 41.41 | 43.20 | 6918 | 2943.04 | 1.23% | 0.00 |
| 2025-01-07 | 41.47 | 41.55 | -0.16 | -0.38% | 40.50 | 41.98 | 5053 | 2083.35 | 0.90% | 0.00 |
| 2025-01-06 | 40.25 | 41.71 | 1.51 | 3.76% | 40.00 | 41.96 | 6592 | 2710.20 | 1.18% | 0.00 |
| 2025-01-03 | 41.59 | 40.20 | -1.13 | -2.73% | 40.20 | 41.96 | 5012 | 2059.82 | 0.89% | 0.00 |
| 2025-01-02 | 42.05 | 41.33 | -0.72 | -1.71% | 41.05 | 42.50 | 5404 | 2265.49 | 0.96% | 0.00 |
| 2024-12-31 | 42.80 | 42.05 | -0.85 | -1.98% | 42.00 | 43.26 | 4848 | 2056.02 | 0.86% | 0.00 |
| 2024-12-30 | 42.96 | 42.90 | -0.45 | -1.04% | 42.36 | 43.29 | 3931 | 1686.49 | 0.70% | 0.00 |
| 2024-12-27 | 42.44 | 43.35 | 0.73 | 1.71% | 42.44 | 43.87 | 4776 | 2070.30 | 0.85% | 0.00 |
| 2024-12-26 | 42.48 | 42.62 | -0.28 | -0.65% | 42.21 | 43.12 | 6081 | 2593.30 | 1.08% | 0.00 |
| 2024-12-25 | 43.71 | 42.90 | -0.99 | -2.26% | 42.18 | 44.18 | 5986 | 2573.55 | 1.07% | 0.00 |
| 2024-12-24 | 43.68 | 43.89 | -0.08 | -0.18% | 43.32 | 44.49 | 4059 | 1776.47 | 0.72% | 0.00 |
| 2024-12-23 | 45.53 | 43.97 | -1.46 | -3.21% | 43.67 | 45.65 | 6437 | 2867.90 | 1.15% | 0.00 |
| 2024-12-20 | 44.86 | 45.43 | 0.89 | 2.00% | 44.66 | 45.71 | 4203 | 1904.49 | 0.75% | 0.00 |
| 2024-12-19 | 45.09 | 44.54 | -0.41 | -0.91% | 44.20 | 45.29 | 4167 | 1859.05 | 0.74% | 0.00 |
| 2024-12-18 | 44.62 | 44.95 | 0.77 | 1.74% | 43.82 | 45.36 | 4651 | 2086.33 | 0.83% | 0.00 |
| 2024-12-17 | 45.84 | 44.18 | -1.74 | -3.79% | 44.12 | 46.08 | 9402 | 4206.62 | 1.68% | 0.00 |
深证大盘股票行情在线 K线走势图
