迈瑞医疗（300760）历史行情

以下为迈瑞医疗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
2026-10-08	160.810	157.600	161.100	156.930	-3.720	-2.306%	5.60万	0.00亿	0.000%
2026-10-07	158.200	161.320	162.470	157.510	2.310	1.453%	744.66万	11.90亿	0.615%
2026-10-06	158.200	161.320	162.470	157.510	2.310	1.453%	744.66万	11.90亿	0.615%
2026-10-05	158.200	161.320	162.470	157.510	2.310	1.453%	744.66万	11.90亿	0.615%
2026-10-02	158.200	161.320	162.470	157.510	2.310	1.453%	744.66万	11.90亿	0.615%
2026-10-01	158.200	161.320	162.470	157.510	2.310	1.453%	744.66万	11.90亿	0.615%
2026-09-30	158.200	161.320	162.470	157.510	2.310	1.453%	7.45万	0.00亿	0.000%
2026-09-29	158.130	159.010	159.660	157.210	0.720	0.455%	6.22万	0.00亿	0.000%
2026-09-28	153.900	158.290	158.850	153.870	4.430	2.879%	9.03万	0.00亿	0.000%
2026-09-27	155.120	153.860	156.350	153.720	-1.600	-1.029%	495.87万	7.66亿	0.410%
2026-09-24	155.120	153.860	156.350	153.720	-1.600	-1.029%	4.96万	0.00亿	0.000%
2026-09-23	156.500	155.460	158.000	155.300	-1.220	-0.779%	4.63万	0.00亿	0.000%
2026-09-22	158.200	156.680	159.160	156.410	-1.370	-0.867%	5.92万	0.00亿	0.000%
2026-09-21	157.120	158.050	159.090	156.010	1.180	0.752%	6.54万	0.00亿	0.000%
2026-09-18	156.850	156.870	157.990	156.300	0.070	0.045%	4.96万	0.00亿	0.000%
2026-09-17	157.880	156.800	158.950	156.670	-1.230	-0.778%	4.46万	0.00亿	0.000%
2026-09-16	160.000	158.030	160.500	157.710	-2.270	-1.416%	5.31万	0.00亿	0.000%
2026-09-15	159.850	160.300	161.270	159.370	0.200	0.125%	4.12万	0.00亿	0.000%
2026-09-14	162.000	160.100	163.940	159.360	-2.630	-1.616%	6.56万	0.00亿	0.000%
2026-09-11	165.200	162.730	165.200	162.000	-2.970	-1.792%	7.32万	0.00亿	0.000%
2026-09-10	165.970	165.700	166.920	163.900	0.500	0.303%	6.50万	0.00亿	0.000%
2026-09-09	169.350	165.200	169.470	163.110	-4.750	-2.795%	11.31万	0.00亿	0.000%
2026-09-08	168.000	169.950	170.670	166.200	2.080	1.239%	7.23万	0.00亿	0.000%
2026-09-07	168.670	167.870	169.170	166.030	-0.710	-0.421%	7.94万	0.00亿	0.000%
2026-09-04	165.680	168.580	170.260	164.800	2.240	1.347%	10.05万	0.00亿	0.000%
2026-09-03	166.560	166.340	168.270	165.250	-0.250	-0.150%	7.12万	0.00亿	0.000%
2026-09-02	167.030	166.590	168.210	164.970	-1.160	-0.692%	8.49万	0.00亿	0.000%
2026-09-01	164.070	167.750	170.660	162.870	3.730	2.274%	15.28万	0.00亿	0.000%
2026-08-31	166.670	164.020	168.570	163.840	1.050	0.644%	17.74万	0.00亿	0.000%
2026-08-28	160.050	162.970	163.420	159.900	2.270	1.413%	6.74万	0.00亿	0.000%
2026-08-27	158.970	160.700	161.330	158.680	0.980	0.614%	5.84万	0.00亿	0.000%
2026-08-26	160.170	159.720	162.420	159.390	-1.070	-0.665%	8.14万	0.00亿	0.000%
2026-08-25	157.140	160.790	161.330	156.700	3.440	2.186%	11.95万	0.00亿	0.000%
2026-08-24	152.670	157.350	157.640	151.680	4.230	2.763%	11.90万	0.00亿	0.000%
2026-08-21	156.670	153.120	157.670	152.560	-3.620	-2.310%	7.97万	0.00亿	0.000%
2026-08-20	150.670	156.740	158.360	149.950	7.440	4.983%	16.32万	0.00亿	0.000%
2026-08-19	149.870	149.300	150.320	147.750	0.080	0.054%	6.68万	0.00亿	0.000%
2026-08-18	147.790	149.220	149.460	146.990	0.840	0.566%	5.94万	0.00亿	0.000%
2026-08-17	148.630	148.380	148.950	146.060	-0.760	-0.510%	6.98万	0.00亿	0.000%
2026-08-14	152.120	149.140	153.140	148.800	-2.920	-1.920%	6.53万	0.00亿	0.000%
2026-08-13	151.470	152.060	154.410	149.870	-0.210	-0.138%	9.17万	0.00亿	0.000%
2026-08-12	151.870	152.270	153.850	151.370	0.110	0.072%	6.41万	0.00亿	0.000%
2026-08-11	153.530	152.160	154.630	151.950	-2.090	-1.355%	9.06万	0.00亿	0.000%
2026-08-10	150.670	154.250	156.190	150.530	4.170	2.779%	14.01万	0.00亿	0.000%
2026-08-07	147.680	150.080	150.080	147.040	1.660	1.118%	10.51万	0.00亿	0.000%
2026-08-06	152.990	148.420	153.660	148.290	-4.550	-2.974%	12.04万	0.00亿	0.000%
2026-08-05	153.660	152.970	153.700	151.620	0.030	0.020%	8.22万	0.00亿	0.000%
2026-08-04	155.550	152.940	156.240	152.660	-2.620	-1.684%	11.23万	0.00亿	0.000%
2026-08-03	157.610	155.560	158.160	155.310	-1.990	-1.263%	6.94万	0.00亿	0.000%
2026-07-31	157.040	157.550	158.500	156.270	-2.740	-1.709%	11.24万	0.00亿	0.000%
2026-07-30	153.670	160.290	160.670	152.920	6.740	4.389%	17.77万	0.00亿	0.000%
2026-07-29	149.670	153.550	154.320	149.250	4.340	2.909%	13.35万	0.00亿	0.000%
2026-07-28	147.330	149.210	150.770	146.600	1.980	1.345%	8.91万	0.00亿	0.000%
2026-07-27	144.320	147.230	147.950	144.170	2.180	1.503%	6.80万	0.00亿	0.000%
2026-07-24	148.700	145.050	150.630	145.050	-4.420	-2.957%	8.96万	0.00亿	0.000%
2026-07-23	149.170	149.470	150.170	147.680	-1.470	-0.974%	7.83万	0.00亿	0.000%
2026-07-22	149.670	150.940	152.060	148.540	0.020	0.013%	10.63万	0.00亿	0.000%
2026-07-21	151.480	150.920	154.670	148.930	-2.250	-1.469%	16.62万	0.00亿	0.000%
2026-07-20	146.280	153.170	153.670	145.430	5.070	3.423%	16.41万	0.00亿	0.000%
2026-07-17	148.980	148.100	151.600	146.220	-0.880	-0.591%	15.85万	0.00亿	0.000%
2026-07-16	144.470	148.980	150.550	143.700	4.310	2.979%	21.21万	0.00亿	0.000%
2026-07-15	137.670	144.670	146.230	136.820	6.040	4.357%	19.08万	0.00亿	0.000%
2026-07-14	139.280	138.630	140.330	137.220	0.280	0.202%	8.68万	0.00亿	0.000%
2026-07-13	138.770	138.350	139.640	137.090	-1.890	-1.348%	9.00万	0.00亿	0.000%
2026-07-10	137.960	140.240	142.170	135.900	2.070	1.498%	11.22万	0.00亿	0.000%
2026-07-09	135.470	138.170	139.440	134.690	1.500	1.098%	9.04万	0.00亿	0.000%
2026-07-08	136.650	136.670	137.820	134.750	-0.170	-0.124%	7.29万	0.00亿	0.000%
2026-07-07	137.790	136.840	138.550	136.040	-2.430	-1.745%	8.31万	0.00亿	0.000%
2026-07-06	138.520	139.270	141.130	136.980	0.580	0.418%	12.32万	0.00亿	0.000%
2026-07-03	139.080	138.690	142.730	137.170	0.820	0.595%	12.17万	0.00亿	0.000%
2026-07-02	140.800	137.870	142.750	136.580	-2.500	-1.781%	13.44万	0.00亿	0.000%
2026-07-01	134.400	140.370	141.170	133.440	5.870	4.364%	13.06万	0.00亿	0.000%
2026-06-30	135.640	134.500	136.160	133.380	-1.660	-1.219%	8.92万	0.00亿	0.000%
2026-06-29	132.010	136.160	138.430	129.330	3.510	2.646%	15.85万	0.00亿	0.000%
2026-06-26	137.650	132.650	139.460	132.500	-4.180	-3.055%	10.66万	0.00亿	0.000%
2026-06-25	133.680	136.830	138.110	132.680	1.430	1.056%	13.05万	0.00亿	0.000%
2026-06-24	139.670	135.400	141.840	135.320	-2.650	-1.920%	10.65万	0.00亿	0.000%
2026-06-23	140.000	138.050	143.170	137.680	-2.470	-1.758%	9.01万	0.00亿	0.000%
2026-06-22	138.630	140.520	141.170	135.600	1.840	1.327%	10.64万	0.00亿	0.000%
2026-06-18	142.020	138.680	143.920	138.680	-3.340	-2.352%	10.48万	0.00亿	0.000%
2026-06-17	141.360	142.020	142.910	141.160	0.450	0.318%	5.40万	0.00亿	0.000%
2026-06-16	144.670	141.570	144.870	141.250	-3.600	-2.480%	6.90万	0.00亿	0.000%
2026-06-15	149.870	145.170	149.880	144.670	-4.540	-3.033%	9.42万	0.00亿	0.000%
2026-06-12	144.520	149.710	150.960	142.520	4.160	2.858%	12.59万	0.00亿	0.000%
2026-06-11	141.270	145.550	146.320	141.170	3.380	2.377%	9.61万	0.00亿	0.000%
2026-06-10	140.100	142.170	142.550	139.670	1.170	0.830%	6.58万	0.00亿	0.000%
2026-06-09	141.550	141.000	142.170	139.310	-0.410	-0.290%	6.29万	0.00亿	0.000%
2026-06-08	142.040	141.410	143.670	139.750	-1.650	-1.153%	8.02万	0.00亿	0.000%
2026-06-05	142.310	143.060	144.140	141.600	1.800	1.274%	7.80万	0.00亿	0.000%
2026-06-04	142.000	141.260	142.450	140.550	-2.000	-1.396%	8.91万	0.00亿	0.000%
2026-06-03	145.360	143.260	145.390	143.250	-2.400	-1.648%	7.94万	0.00亿	0.000%
2026-06-02	147.690	145.660	147.830	145.380	-2.440	-1.648%	8.23万	0.00亿	0.000%
2026-06-01	150.320	148.100	151.220	147.470	-2.400	-1.595%	8.56万	0.00亿	0.000%
2026-05-29	149.380	150.500	153.030	148.670	1.050	0.703%	10.43万	0.00亿	0.000%
2026-05-28	150.670	149.450	151.170	147.110	-1.660	-1.099%	9.68万	0.00亿	0.000%
2026-05-27	149.910	151.110	152.790	147.210	0.850	0.566%	10.93万	0.00亿	0.000%
2026-05-26	149.610	150.260	152.700	149.610	-0.480	-0.318%	6.92万	0.00亿	0.000%
2026-05-25	149.690	150.740	152.280	148.470	0.630	0.420%	6.90万	0.00亿	0.000%
2026-05-22	155.110	150.110	155.410	150.010	-5.260	-3.385%	13.62万	0.00亿	0.000%
2026-05-21	151.910	155.370	163.000	151.210	3.460	2.278%	15.29万	0.00亿	0.000%
2026-05-20	155.310	151.910	155.410	151.910	-3.350	-2.158%	8.13万	0.00亿	0.000%
2026-05-19	153.110	155.260	156.490	153.110	1.820	1.186%	6.52万	0.00亿	0.000%
2026-05-18	157.360	153.440	157.480	152.800	-4.040	-2.565%	9.04万	0.00亿	0.000%
2026-05-15	158.220	157.480	160.210	157.180	-0.870	-0.549%	7.01万	0.00亿	0.000%
2026-05-14	162.210	158.350	163.600	158.350	-4.700	-2.883%	8.59万	0.00亿	0.000%
2026-05-13	163.410	163.050	164.360	161.330	-0.450	-0.275%	7.11万	0.00亿	0.000%
2026-05-12	165.790	163.500	166.950	163.370	-2.820	-1.696%	8.10万	0.00亿	0.000%
2026-05-11	167.110	166.320	168.010	164.140	-1.400	-0.835%	12.25万	0.00亿	0.000%
2026-05-08	167.510	167.720	169.780	167.430	0.110	0.066%	7.11万	0.00亿	0.000%
2026-05-07	170.300	167.610	173.670	167.360	-2.180	-1.284%	10.34万	0.00亿	0.000%
2026-05-06	165.500	169.790	170.410	165.110	4.280	2.586%	12.77万	0.00亿	0.000%
2026-04-30	164.610	165.510	166.990	163.920	0.000	0.000%	9.76万	0.00亿	0.000%
2026-04-29	159.410	165.510	166.120	159.220	7.290	4.608%	19.59万	0.00亿	0.000%
2026-04-28	154.880	158.220	160.010	154.710	3.100	1.998%	12.68万	0.00亿	0.000%
2026-04-27	157.410	155.120	158.030	154.920	-2.990	-1.891%	8.05万	0.00亿	0.000%
2026-04-24	157.360	158.110	159.870	155.740	-0.040	-0.025%	9.22万	0.00亿	0.000%
2026-04-23	156.600	158.150	159.570	156.110	1.440	0.919%	10.25万	0.00亿	0.000%
2026-04-22	154.120	156.710	158.100	154.120	0.750	0.481%	7.05万	0.00亿	0.000%
2026-04-21	155.240	155.960	158.920	155.110	0.750	0.483%	7.99万	0.00亿	0.000%
2026-04-20	153.610	155.210	156.880	151.710	1.350	0.877%	9.12万	0.00亿	0.000%
2026-04-17	157.030	153.860	157.030	153.820	-3.710	-2.355%	8.92万	0.00亿	0.000%
2026-04-16	157.430	157.570	157.970	156.570	0.160	0.102%	5.45万	0.00亿	0.000%
2026-04-15	158.650	157.410	159.730	157.130	-0.160	-0.102%	6.69万	0.00亿	0.000%
2026-04-14	155.790	157.570	158.680	154.020	2.520	1.625%	8.91万	0.00亿	0.000%
2026-04-13	154.610	155.050	156.730	153.620	0.000	0.000%	5.99万	0.00亿	0.000%
2026-04-10	154.210	155.290	157.090	153.460	0.000	0.000%	8.79万	0.00亿	0.000%
2026-04-09	158.610	153.410	159.020	153.290	0.000	0.000%	11.89万	0.00亿	0.000%
2026-04-08	156.640	160.030	160.090	156.640	0.000	0.000%	8.19万	0.00亿	0.000%
2026-04-07	155.540	154.870	156.890	154.470	0.000	0.000%	4.73万	0.00亿	0.000%
2026-04-03	159.090	155.510	159.550	155.430	0.000	0.000%	7.57万	0.00亿	0.000%
2026-04-02	162.610	159.510	162.690	159.210	0.000	0.000%	9.16万	0.00亿	0.000%
2026-04-01	162.870	163.010	167.360	161.860	0.000	0.000%	9.83万	0.00亿	0.000%