迈克生物（300463）历史行情

以下为迈克生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.370	9.580	9.590	9.270	0.160	1.699%	5.63万	0.00亿	0.000%
2026-10-08	9.600	9.420	9.690	9.360	-0.110	-1.154%	5.70万	0.00亿	0.000%
2026-10-07	9.340	9.530	9.550	9.310	0.200	2.144%	620.03万	0.59亿	1.261%
2026-10-06	9.340	9.530	9.550	9.310	0.200	2.144%	620.03万	0.59亿	1.261%
2026-10-05	9.340	9.530	9.550	9.310	0.200	2.144%	620.03万	0.59亿	1.261%
2026-10-02	9.340	9.530	9.550	9.310	0.200	2.144%	620.03万	0.59亿	1.261%
2026-10-01	9.340	9.530	9.550	9.310	0.200	2.144%	620.03万	0.59亿	1.261%
2026-09-30	9.340	9.530	9.550	9.310	0.200	2.144%	6.20万	0.00亿	0.000%
2026-09-29	9.290	9.330	9.430	9.250	0.030	0.323%	3.94万	0.00亿	0.000%
2026-09-28	9.400	9.300	9.420	9.240	0.000	0.000%	4.20万	0.00亿	0.000%
2026-09-27	9.380	9.300	9.460	9.280	-0.100	-1.064%	373.83万	0.35亿	0.760%
2026-09-24	9.380	9.300	9.460	9.280	-0.100	-1.064%	3.74万	0.00亿	0.000%
2026-09-23	9.410	9.400	9.530	9.370	-0.050	-0.529%	4.62万	0.00亿	0.000%
2026-09-22	9.340	9.450	9.480	9.300	0.080	0.854%	6.05万	0.00亿	0.000%
2026-09-21	9.130	9.370	9.390	9.100	0.290	3.194%	7.71万	0.00亿	0.000%
2026-09-18	8.970	9.080	9.250	8.970	0.120	1.339%	4.23万	0.00亿	0.000%
2026-09-17	8.980	8.960	9.000	8.880	0.030	0.336%	2.72万	0.00亿	0.000%
2026-09-16	8.950	8.930	9.000	8.880	-0.030	-0.335%	2.52万	0.00亿	0.000%
2026-09-15	9.080	8.960	9.170	8.960	-0.170	-1.862%	2.95万	0.00亿	0.000%
2026-09-14	8.960	9.130	9.150	8.960	0.160	1.784%	3.06万	0.00亿	0.000%
2026-09-11	9.110	8.970	9.190	8.880	-0.210	-2.288%	5.39万	0.00亿	0.000%
2026-09-10	9.250	9.180	9.290	9.090	-0.110	-1.184%	3.85万	0.00亿	0.000%
2026-09-09	9.400	9.290	9.400	9.250	-0.130	-1.380%	3.42万	0.00亿	0.000%
2026-09-08	9.240	9.420	9.430	9.220	0.140	1.509%	4.98万	0.00亿	0.000%
2026-09-07	9.200	9.280	9.290	9.200	0.040	0.433%	2.54万	0.00亿	0.000%
2026-09-04	9.190	9.240	9.360	9.170	0.080	0.873%	4.46万	0.00亿	0.000%
2026-09-03	9.250	9.160	9.290	9.110	-0.050	-0.543%	3.84万	0.00亿	0.000%
2026-09-02	9.350	9.210	9.360	9.190	-0.140	-1.497%	4.08万	0.00亿	0.000%
2026-09-01	9.270	9.350	9.380	9.220	0.100	1.081%	4.98万	0.00亿	0.000%
2026-08-31	9.300	9.250	9.330	9.180	-0.080	-0.857%	4.21万	0.00亿	0.000%
2026-08-28	9.330	9.330	9.370	9.230	0.000	0.000%	3.93万	0.00亿	0.000%
2026-08-27	9.260	9.330	9.450	9.210	-0.030	-0.321%	4.66万	0.00亿	0.000%
2026-08-26	9.340	9.360	9.550	9.300	0.000	0.000%	6.63万	0.00亿	0.000%
2026-08-25	9.120	9.360	9.370	9.060	0.220	2.407%	6.11万	0.00亿	0.000%
2026-08-24	9.320	9.140	9.400	9.100	-0.220	-2.350%	7.69万	0.00亿	0.000%
2026-08-21	9.540	9.360	9.600	9.270	-0.280	-2.905%	11.07万	0.00亿	0.000%
2026-08-20	9.420	9.640	9.820	9.420	0.480	5.240%	18.30万	0.00亿	0.000%
2026-08-19	9.220	9.160	9.520	9.100	-0.130	-1.399%	10.38万	0.00亿	0.000%
2026-08-18	9.450	9.290	9.560	9.280	-0.270	-2.824%	10.22万	0.00亿	0.000%
2026-08-17	9.680	9.560	9.680	9.310	-0.120	-1.240%	13.00万	0.00亿	0.000%
2026-08-14	9.450	9.680	10.100	9.360	0.200	2.110%	20.76万	0.00亿	0.000%
2026-08-13	9.420	9.480	9.610	9.280	0.010	0.106%	9.99万	0.00亿	0.000%
2026-08-12	9.440	9.470	9.500	9.360	0.020	0.212%	6.17万	0.00亿	0.000%
2026-08-11	9.370	9.450	9.590	9.350	0.030	0.318%	9.58万	0.00亿	0.000%
2026-08-10	9.400	9.420	9.490	9.300	0.070	0.749%	8.39万	0.00亿	0.000%
2026-08-07	9.040	9.350	9.350	9.000	0.290	3.201%	9.93万	0.00亿	0.000%
2026-08-06	9.110	9.060	9.150	8.970	-0.080	-0.875%	5.61万	0.00亿	0.000%
2026-08-05	9.220	9.140	9.260	9.070	-0.090	-0.975%	6.98万	0.00亿	0.000%
2026-08-04	9.270	9.230	9.340	9.170	0.000	0.000%	7.38万	0.00亿	0.000%
2026-08-03	9.090	9.230	9.240	9.060	0.140	1.540%	8.36万	0.00亿	0.000%
2026-07-31	8.990	9.090	9.120	8.950	0.110	1.225%	10.08万	0.00亿	0.000%
2026-07-30	8.870	8.980	9.070	8.840	0.060	0.673%	8.97万	0.00亿	0.000%
2026-07-29	8.860	8.920	8.980	8.830	0.080	0.905%	6.79万	0.00亿	0.000%
2026-07-28	8.830	8.840	8.980	8.800	-0.010	-0.113%	5.58万	0.00亿	0.000%
2026-07-27	8.500	8.850	8.860	8.490	0.340	3.995%	8.03万	0.00亿	0.000%
2026-07-24	8.700	8.510	8.790	8.510	-0.280	-3.185%	5.35万	0.00亿	0.000%
2026-07-23	8.710	8.790	8.840	8.530	0.020	0.228%	8.36万	0.00亿	0.000%
2026-07-22	8.760	8.770	8.980	8.660	-0.050	-0.567%	9.44万	0.00亿	0.000%
2026-07-21	9.020	8.820	9.050	8.730	-0.220	-2.434%	12.14万	0.00亿	0.000%
2026-07-20	9.030	9.040	9.200	8.870	-0.030	-0.331%	10.23万	0.00亿	0.000%
2026-07-17	9.310	9.070	9.490	9.050	-0.320	-3.408%	13.15万	0.00亿	0.000%
2026-07-16	9.200	9.390	9.470	9.060	0.200	2.176%	12.89万	0.00亿	0.000%
2026-07-15	8.950	9.190	9.260	8.870	0.220	2.453%	11.45万	0.00亿	0.000%
2026-07-14	8.800	8.970	9.070	8.720	0.130	1.471%	9.69万	0.00亿	0.000%
2026-07-13	8.800	8.840	8.950	8.750	-0.100	-1.119%	9.67万	0.00亿	0.000%
2026-07-10	8.800	8.940	9.040	8.630	0.010	0.112%	14.34万	0.00亿	0.000%
2026-07-09	8.710	8.930	9.400	8.550	0.150	1.708%	13.78万	0.00亿	0.000%
2026-07-08	8.650	8.780	8.870	8.480	0.220	2.570%	7.73万	0.00亿	0.000%
2026-07-07	8.830	8.560	8.830	8.550	-0.320	-3.604%	6.94万	0.00亿	0.000%
2026-07-06	8.760	8.880	8.920	8.710	0.130	1.486%	7.48万	0.00亿	0.000%
2026-07-03	8.620	8.750	8.890	8.580	0.210	2.459%	9.85万	0.00亿	0.000%
2026-07-02	8.440	8.540	8.690	8.420	0.040	0.471%	7.75万	0.00亿	0.000%
2026-07-01	8.250	8.500	8.550	8.190	0.240	2.906%	8.75万	0.00亿	0.000%
2026-06-30	8.370	8.260	8.390	8.190	-0.110	-1.314%	4.76万	0.00亿	0.000%
2026-06-29	8.070	8.370	8.420	7.870	0.260	3.206%	8.74万	0.00亿	0.000%
2026-06-26	8.350	8.110	8.410	8.100	-0.260	-3.106%	5.93万	0.00亿	0.000%
2026-06-25	8.540	8.370	8.550	8.270	-0.200	-2.334%	6.43万	0.00亿	0.000%
2026-06-24	8.680	8.570	8.800	8.500	-0.130	-1.494%	6.74万	0.00亿	0.000%
2026-06-23	8.520	8.700	8.910	8.510	0.150	1.754%	10.81万	0.00亿	0.000%
2026-06-22	8.500	8.550	8.560	8.260	0.160	1.907%	7.71万	0.00亿	0.000%
2026-06-18	8.380	8.390	8.530	8.290	0.010	0.119%	6.61万	0.00亿	0.000%
2026-06-17	8.470	8.380	8.470	8.300	-0.090	-1.063%	5.70万	0.00亿	0.000%
2026-06-16	8.610	8.470	8.640	8.410	-0.180	-2.081%	6.86万	0.00亿	0.000%
2026-06-15	8.600	8.650	8.700	8.520	0.110	1.288%	6.97万	0.00亿	0.000%
2026-06-12	8.570	8.540	8.700	8.450	-0.010	-0.117%	8.63万	0.00亿	0.000%
2026-06-11	8.710	8.550	8.750	8.460	-0.180	-2.062%	6.11万	0.00亿	0.000%
2026-06-10	8.770	8.730	8.790	8.540	-0.050	-0.569%	6.03万	0.00亿	0.000%
2026-06-09	8.830	8.780	8.860	8.630	-0.010	-0.114%	7.60万	0.00亿	0.000%
2026-06-08	9.030	8.790	9.130	8.720	-0.300	-3.300%	7.84万	0.00亿	0.000%
2026-06-05	9.070	9.090	9.170	8.960	0.080	0.888%	5.60万	0.00亿	0.000%
2026-06-04	9.200	9.010	9.270	8.950	-0.230	-2.489%	7.32万	0.00亿	0.000%
2026-06-03	9.440	9.240	9.460	9.210	-0.210	-2.222%	4.55万	0.00亿	0.000%
2026-06-02	9.600	9.450	9.620	9.430	-0.180	-1.869%	3.80万	0.00亿	0.000%
2026-06-01	9.440	9.630	9.630	9.380	0.180	1.905%	5.21万	0.00亿	0.000%
2026-05-29	9.370	9.450	9.520	9.360	0.040	0.425%	5.30万	0.00亿	0.000%
2026-05-28	9.420	9.410	9.490	9.250	-0.040	-0.423%	4.89万	0.00亿	0.000%
2026-05-27	9.570	9.450	9.630	9.270	-0.160	-1.665%	8.09万	0.00亿	0.000%
2026-05-26	9.790	9.610	9.840	9.520	-0.190	-1.939%	6.66万	0.00亿	0.000%
2026-05-25	9.780	9.800	9.930	9.720	-0.050	-0.508%	5.18万	0.00亿	0.000%
2026-05-22	9.890	9.850	9.920	9.740	-0.030	-0.304%	6.93万	0.00亿	0.000%
2026-05-21	10.200	9.880	10.270	9.860	-0.320	-3.137%	12.72万	0.00亿	0.000%
2026-05-20	10.270	10.200	10.280	10.090	-0.120	-1.163%	5.87万	0.00亿	0.000%
2026-05-19	10.220	10.320	10.370	10.220	0.060	0.585%	4.55万	0.00亿	0.000%
2026-05-18	10.350	10.260	10.370	10.160	-0.080	-0.774%	6.03万	0.00亿	0.000%
2026-05-15	10.510	10.340	10.580	10.250	-0.170	-1.618%	9.47万	0.00亿	0.000%
2026-05-14	10.750	10.510	10.750	10.500	-0.250	-2.323%	7.90万	0.00亿	0.000%
2026-05-13	10.860	10.760	10.890	10.710	-0.090	-0.829%	7.06万	0.00亿	0.000%
2026-05-12	11.110	10.850	11.120	10.800	-0.370	-3.298%	12.10万	0.00亿	0.000%
2026-05-11	10.830	11.220	11.340	10.720	0.500	4.664%	22.09万	0.00亿	0.000%
2026-05-08	10.460	10.720	10.780	10.430	0.270	2.584%	10.16万	0.00亿	0.000%
2026-05-07	10.550	10.450	10.590	10.440	-0.090	-0.854%	4.84万	0.00亿	0.000%
2026-05-06	10.520	10.540	10.580	10.490	0.050	0.477%	6.85万	0.00亿	0.000%
2026-04-30	10.640	10.490	10.640	10.440	-0.100	-0.944%	5.59万	0.00亿	0.000%
2026-04-29	10.370	10.590	10.600	10.340	0.160	1.534%	6.83万	0.00亿	0.000%
2026-04-28	10.400	10.430	10.580	10.370	0.030	0.288%	5.64万	0.00亿	0.000%
2026-04-27	10.390	10.400	10.450	10.290	0.010	0.096%	4.50万	0.00亿	0.000%
2026-04-24	10.500	10.390	10.540	10.390	-0.130	-1.236%	6.03万	0.00亿	0.000%
2026-04-23	10.610	10.520	10.630	10.450	-0.100	-0.942%	5.15万	0.00亿	0.000%
2026-04-22	10.580	10.620	10.640	10.550	0.010	0.094%	3.42万	0.00亿	0.000%
2026-04-21	10.660	10.610	10.740	10.560	-0.060	-0.562%	3.77万	0.00亿	0.000%
2026-04-20	10.670	10.670	10.710	10.570	0.020	0.188%	4.13万	0.00亿	0.000%
2026-04-17	10.830	10.650	10.840	10.610	-0.210	-1.934%	7.02万	0.00亿	0.000%
2026-04-16	10.830	10.860	10.860	10.740	0.040	0.370%	4.36万	0.00亿	0.000%
2026-04-15	10.840	10.820	10.900	10.780	0.030	0.278%	5.14万	0.00亿	0.000%
2026-04-14	10.870	10.790	10.870	10.660	0.000	0.000%	4.79万	0.00亿	0.000%
2026-04-13	10.850	10.790	10.850	10.680	0.000	0.000%	5.73万	0.00亿	0.000%
2026-04-10	10.880	10.880	11.040	10.830	0.000	0.000%	6.31万	0.00亿	0.000%
2026-04-09	10.990	10.800	11.110	10.780	0.000	0.000%	6.69万	0.00亿	0.000%
2026-04-08	10.920	11.040	11.060	10.900	0.000	0.000%	6.57万	0.00亿	0.000%
2026-04-07	10.650	10.790	10.900	10.570	0.000	0.000%	5.06万	0.00亿	0.000%
2026-04-03	11.000	10.610	11.030	10.580	0.000	0.000%	6.33万	0.00亿	0.000%
2026-04-02	11.050	11.030	11.160	10.960	0.000	0.000%	7.40万	0.00亿	0.000%
2026-04-01	10.900	11.050	11.080	10.770	0.000	0.000%	8.05万	0.00亿	0.000%