迈拓股份（301006）历史行情

以下为迈拓股份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
2026-10-07	14.160	13.870	14.220	13.830	-0.230	-1.631%	95.06万	0.13亿	1.102%
2026-10-06	14.160	13.870	14.220	13.830	-0.230	-1.631%	95.06万	0.13亿	1.102%
2026-10-05	14.160	13.870	14.220	13.830	-0.230	-1.631%	95.06万	0.13亿	1.102%
2026-10-02	14.160	13.870	14.220	13.830	-0.230	-1.631%	95.06万	0.13亿	1.102%
2026-10-01	14.160	13.870	14.220	13.830	-0.230	-1.631%	95.06万	0.13亿	1.102%
2026-09-30	14.160	13.870	14.220	13.830	-0.230	-1.631%	0.95万	0.00亿	0.000%
2026-09-29	13.830	14.100	14.150	13.730	0.340	2.471%	1.31万	0.00亿	0.000%
2026-09-28	13.860	13.760	14.050	13.720	-0.150	-1.078%	1.55万	0.00亿	0.000%
2026-09-27	13.920	13.910	14.120	13.850	-0.080	-0.572%	115.77万	0.16亿	1.342%
2026-09-24	13.920	13.910	14.120	13.850	-0.080	-0.572%	1.16万	0.00亿	0.000%
2026-09-23	13.940	13.990	14.070	13.670	0.180	1.303%	1.74万	0.00亿	0.000%
2026-09-22	13.570	13.810	14.030	13.430	0.260	1.919%	2.14万	0.00亿	0.000%
2026-09-21	13.040	13.550	13.580	13.030	0.510	3.911%	1.61万	0.00亿	0.000%
2026-09-18	13.040	13.040	13.200	13.010	0.050	0.385%	1.40万	0.00亿	0.000%
2026-09-17	12.690	12.990	13.050	12.510	0.190	1.484%	1.87万	0.00亿	0.000%
2026-09-16	12.720	12.800	12.990	12.530	0.080	0.629%	1.88万	0.00亿	0.000%
2026-09-15	13.600	12.720	13.600	12.660	-0.630	-4.719%	3.06万	0.00亿	0.000%
2026-09-14	13.150	13.350	13.620	13.050	0.070	0.527%	2.85万	0.00亿	0.000%
2026-09-11	13.850	13.280	14.550	13.110	-0.570	-4.116%	3.41万	0.00亿	0.000%
2026-09-10	14.050	13.850	14.050	13.650	-0.240	-1.703%	1.27万	0.00亿	0.000%
2026-09-09	14.250	14.090	14.290	13.890	-0.140	-0.984%	1.56万	0.00亿	0.000%
2026-09-08	13.980	14.230	14.280	13.860	0.310	2.227%	1.09万	0.00亿	0.000%
2026-09-07	13.780	13.920	14.130	13.780	0.120	0.870%	1.63万	0.00亿	0.000%
2026-09-04	13.820	13.800	14.110	13.660	-0.020	-0.145%	1.25万	0.00亿	0.000%
2026-09-03	14.220	13.820	14.360	13.760	-0.350	-2.470%	1.14万	0.00亿	0.000%
2026-09-02	14.100	14.170	14.230	13.890	-0.010	-0.071%	1.06万	0.00亿	0.000%
2026-09-01	14.150	14.180	14.350	14.050	-0.010	-0.070%	1.14万	0.00亿	0.000%
2026-08-31	13.720	14.190	14.230	13.680	0.370	2.677%	1.45万	0.00亿	0.000%
2026-08-28	13.710	13.820	13.900	13.680	0.130	0.950%	1.23万	0.00亿	0.000%
2026-08-27	13.690	13.690	13.840	13.600	-0.070	-0.509%	1.42万	0.00亿	0.000%
2026-08-26	13.890	13.760	13.950	13.470	-0.190	-1.362%	2.25万	0.00亿	0.000%
2026-08-25	13.570	13.950	14.060	13.470	0.450	3.333%	1.54万	0.00亿	0.000%
2026-08-24	13.750	13.500	13.810	13.400	-0.250	-1.818%	1.20万	0.00亿	0.000%
2026-08-21	13.730	13.750	13.890	13.370	-0.050	-0.362%	1.37万	0.00亿	0.000%
2026-08-20	13.470	13.800	13.850	13.370	0.460	3.448%	1.55万	0.00亿	0.000%
2026-08-19	13.710	13.340	13.760	13.300	-0.430	-3.123%	1.31万	0.00亿	0.000%
2026-08-18	13.810	13.770	13.880	13.640	-0.060	-0.434%	1.15万	0.00亿	0.000%
2026-08-17	13.660	13.830	13.870	13.450	0.270	1.991%	1.09万	0.00亿	0.000%
2026-08-14	13.450	13.560	13.640	13.340	0.110	0.818%	1.11万	0.00亿	0.000%
2026-08-13	13.640	13.450	13.740	13.410	-0.190	-1.393%	1.19万	0.00亿	0.000%
2026-08-12	13.670	13.640	13.730	13.570	0.030	0.220%	0.92万	0.00亿	0.000%
2026-08-11	13.770	13.610	13.830	13.460	-0.240	-1.733%	1.79万	0.00亿	0.000%
2026-08-10	13.360	13.850	13.900	13.190	0.480	3.590%	1.85万	0.00亿	0.000%
2026-08-07	13.260	13.370	13.450	13.040	0.120	0.906%	1.80万	0.00亿	0.000%
2026-08-06	13.090	13.250	13.250	12.940	0.180	1.377%	1.57万	0.00亿	0.000%
2026-08-05	13.200	13.070	13.350	12.910	-0.050	-0.381%	1.82万	0.00亿	0.000%
2026-08-04	13.110	13.120	13.360	12.990	0.080	0.613%	2.16万	0.00亿	0.000%
2026-08-03	12.610	13.040	13.100	12.520	0.430	3.410%	2.00万	0.00亿	0.000%
2026-07-31	12.310	12.610	12.620	12.270	0.370	3.023%	1.66万	0.00亿	0.000%
2026-07-30	12.130	12.240	12.430	11.950	0.110	0.907%	2.18万	0.00亿	0.000%
2026-07-29	11.770	12.130	12.240	11.770	0.300	2.536%	2.11万	0.00亿	0.000%
2026-07-28	11.800	11.830	12.080	11.800	-0.020	-0.169%	1.55万	0.00亿	0.000%
2026-07-27	11.360	11.850	11.950	11.350	0.480	4.222%	2.19万	0.00亿	0.000%
2026-07-24	11.600	11.370	11.660	11.260	-0.370	-3.152%	1.53万	0.00亿	0.000%
2026-07-23	11.260	11.740	11.750	11.210	0.440	3.894%	1.87万	0.00亿	0.000%
2026-07-22	11.540	11.300	11.700	11.200	-0.340	-2.921%	2.13万	0.00亿	0.000%
2026-07-21	11.800	11.640	11.890	11.000	-0.310	-2.594%	3.36万	0.00亿	0.000%
2026-07-20	12.210	11.950	12.710	11.580	-0.230	-1.888%	2.36万	0.00亿	0.000%
2026-07-17	12.760	12.180	12.990	12.150	-0.530	-4.170%	2.13万	0.00亿	0.000%
2026-07-16	12.650	12.710	12.990	12.410	0.138	1.098%	1.79万	0.00亿	0.000%
2026-07-15	12.462	12.572	12.672	12.312	0.100	0.802%	1.15万	0.00亿	0.000%
2026-07-14	12.022	12.472	12.502	11.852	0.450	3.743%	1.54万	0.00亿	0.000%
2026-07-13	12.612	12.022	12.652	11.932	-0.590	-4.678%	1.77万	0.00亿	0.000%
2026-07-10	12.272	12.612	12.902	12.102	0.320	2.603%	1.88万	0.00亿	0.000%
2026-07-09	12.352	12.292	12.482	11.892	-0.030	-0.243%	1.52万	0.00亿	0.000%
2026-07-08	12.502	12.322	12.502	12.052	-0.160	-1.282%	1.42万	0.00亿	0.000%
2026-07-07	12.882	12.482	12.932	12.352	-0.390	-3.030%	1.53万	0.00亿	0.000%
2026-07-06	13.192	12.872	13.262	12.842	-0.250	-1.905%	1.62万	0.00亿	0.000%
2026-07-03	12.792	13.122	13.232	12.672	0.460	3.633%	2.41万	0.00亿	0.000%
2026-07-02	12.892	12.662	13.242	12.522	-0.140	-1.094%	2.36万	0.00亿	0.000%
2026-07-01	12.342	12.802	13.032	12.252	0.450	3.643%	2.47万	0.00亿	0.000%
2026-06-30	12.442	12.352	12.682	12.202	-0.190	-1.515%	1.96万	0.00亿	0.000%
2026-06-29	12.472	12.542	12.632	11.942	0.190	1.538%	2.87万	0.00亿	0.000%
2026-06-26	12.552	12.352	12.652	12.132	-0.400	-3.137%	2.29万	0.00亿	0.000%
2026-06-25	13.192	12.752	13.212	12.602	-0.460	-3.482%	2.40万	0.00亿	0.000%
2026-06-24	13.812	13.212	13.842	13.092	-0.600	-4.344%	1.95万	0.00亿	0.000%
2026-06-23	13.642	13.812	14.082	13.322	0.260	1.919%	2.02万	0.00亿	0.000%
2026-06-22	13.242	13.552	13.722	12.862	0.300	2.264%	2.83万	0.00亿	0.000%
2026-06-18	13.362	13.252	13.572	13.072	-0.250	-1.852%	1.84万	0.00亿	0.000%
2026-06-17	13.932	13.502	13.932	13.382	-0.380	-2.737%	1.97万	0.00亿	0.000%
2026-06-16	13.882	13.882	14.062	13.482	-0.040	-0.287%	1.65万	0.00亿	0.000%
2026-06-15	14.142	13.922	14.582	13.692	-0.160	-1.136%	1.96万	0.00亿	0.000%
2026-06-12	14.062	14.082	14.442	13.822	0.270	1.955%	2.21万	0.00亿	0.000%
2026-06-11	13.972	13.812	14.152	13.512	-0.290	-2.056%	1.77万	0.00亿	0.000%
2026-06-10	14.202	14.102	14.452	13.742	-0.260	-1.810%	1.81万	0.00亿	0.000%
2026-06-09	14.282	14.362	14.752	14.092	0.150	1.055%	2.12万	0.00亿	0.000%
2026-06-08	14.472	14.212	15.012	13.872	-0.560	-3.791%	2.12万	0.00亿	0.000%
2026-06-05	14.412	14.772	15.082	14.042	0.350	2.427%	2.37万	0.00亿	0.000%
2026-06-04	14.592	14.422	14.832	14.312	-0.320	-2.171%	1.66万	0.00亿	0.000%
2026-06-03	14.932	14.742	15.102	14.612	-0.220	-1.470%	1.71万	0.00亿	0.000%
2026-06-02	15.422	14.962	15.652	14.692	-0.410	-2.667%	2.76万	0.00亿	0.000%
2026-06-01	14.882	15.372	15.522	14.662	0.330	2.194%	2.59万	0.00亿	0.000%
2026-05-29	15.592	15.042	15.802	14.802	-0.550	-3.527%	2.67万	0.00亿	0.000%
2026-05-28	15.582	15.592	15.862	15.112	-0.050	-0.320%	2.32万	0.00亿	0.000%
2026-05-27	16.302	15.642	16.772	15.382	-0.700	-4.283%	3.36万	0.00亿	0.000%
2026-05-26	16.082	16.342	17.222	15.942	0.170	1.051%	4.80万	0.00亿	0.000%
2026-05-25	17.072	16.172	17.252	15.872	-0.890	-5.216%	3.51万	0.00亿	0.000%
2026-05-22	16.742	17.062	17.202	16.252	0.630	3.834%	2.49万	0.00亿	0.000%
2026-05-21	17.352	16.432	17.812	16.362	-0.920	-5.302%	3.08万	0.00亿	0.000%
2026-05-20	17.512	17.352	17.722	17.242	-0.260	-1.476%	2.02万	0.00亿	0.000%
2026-05-19	17.732	17.612	17.982	17.302	-0.120	-0.677%	2.05万	0.00亿	0.000%
2026-05-18	17.102	17.732	18.032	16.962	0.710	4.171%	3.39万	0.00亿	0.000%
2026-05-15	17.332	17.022	17.442	16.872	-0.280	-1.618%	2.39万	0.00亿	0.000%
2026-05-14	17.412	17.302	17.632	17.102	-0.040	-0.231%	2.27万	0.00亿	0.000%
2026-05-13	17.652	17.342	17.732	17.222	-0.160	-0.914%	2.31万	0.00亿	0.000%
2026-05-12	17.982	17.502	18.212	17.462	-0.540	-2.993%	2.49万	0.00亿	0.000%
2026-05-11	17.982	18.042	18.152	17.732	0.160	0.895%	2.65万	0.00亿	0.000%
2026-05-08	17.832	17.882	17.902	17.532	0.000	0.000%	2.96万	0.00亿	0.000%
2026-05-07	17.482	17.882	17.962	17.382	0.500	2.877%	4.15万	0.00亿	0.000%
2026-05-06	17.762	17.382	18.022	17.032	-0.380	-2.139%	4.63万	0.00亿	0.000%
2026-04-30	17.132	17.762	17.862	17.122	0.550	3.195%	3.74万	0.00亿	0.000%
2026-04-29	17.002	17.212	17.222	15.922	-0.610	-3.423%	5.02万	0.00亿	0.000%
2026-04-28	17.802	17.822	18.092	17.722	-0.130	-0.724%	1.80万	0.00亿	0.000%
2026-04-27	17.422	17.952	18.022	17.312	0.560	3.220%	2.41万	0.00亿	0.000%
2026-04-24	17.192	17.392	17.532	16.852	0.200	1.163%	2.14万	0.00亿	0.000%
2026-04-23	17.672	17.192	17.672	17.152	-0.460	-2.606%	1.83万	0.00亿	0.000%
2026-04-22	17.442	17.652	17.792	17.292	0.130	0.742%	1.14万	0.00亿	0.000%
2026-04-21	17.352	17.522	17.692	17.312	0.080	0.459%	1.22万	0.00亿	0.000%
2026-04-20	17.442	17.442	17.542	17.232	0.010	0.057%	1.32万	0.00亿	0.000%
2026-04-17	17.312	17.432	17.642	17.252	0.010	0.057%	1.18万	0.00亿	0.000%
2026-04-16	17.032	17.422	17.522	16.852	0.480	2.833%	1.70万	0.00亿	0.000%
2026-04-15	17.072	16.942	17.192	16.882	-0.110	-0.645%	1.64万	0.00亿	0.000%
2026-04-14	17.322	17.052	17.402	16.812	-0.070	-0.409%	1.89万	0.00亿	0.000%
2026-04-13	17.202	17.122	17.352	16.872	-0.120	-0.696%	1.43万	0.00亿	0.000%
2026-04-10	17.442	17.242	17.632	17.222	-0.040	-0.231%	1.72万	0.00亿	0.000%
2026-04-09	17.632	17.282	17.752	17.162	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-08	17.092	17.612	17.762	16.952	0.000	0.000%	3.36万	0.00亿	0.000%
2026-04-07	15.942	16.502	16.742	15.822	0.000	0.000%	2.16万	0.00亿	0.000%
2026-04-03	16.622	15.982	16.722	15.822	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-02	16.982	16.692	17.102	16.412	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-01	17.392	16.982	17.462	16.792	0.000	0.000%	1.80万	0.00亿	0.000%