迈普医学（301033）历史行情

以下为迈普医学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
2026-10-06	53.870	53.660	54.980	53.400	0.270	0.506%	88.10万	0.48亿	1.547%
2026-10-05	53.870	53.660	54.980	53.400	0.270	0.506%	88.10万	0.48亿	1.547%
2026-10-02	53.870	53.660	54.980	53.400	0.270	0.506%	88.10万	0.48亿	1.547%
2026-10-01	53.870	53.660	54.980	53.400	0.270	0.506%	88.10万	0.48亿	1.547%
2026-09-30	53.870	53.660	54.980	53.400	0.270	0.506%	0.88万	0.00亿	0.000%
2026-09-29	54.570	53.390	55.110	53.000	-0.540	-1.001%	0.69万	0.00亿	0.000%
2026-09-28	54.800	53.930	54.960	53.170	-0.420	-0.773%	0.83万	0.00亿	0.000%
2026-09-27	55.620	54.350	56.510	54.350	-1.610	-2.877%	64.04万	0.35亿	1.125%
2026-09-24	55.620	54.350	56.510	54.350	-1.610	-2.877%	0.64万	0.00亿	0.000%
2026-09-23	55.860	55.960	56.280	55.480	-0.290	-0.516%	0.71万	0.00亿	0.000%
2026-09-22	54.970	56.250	58.380	54.580	1.200	2.180%	1.60万	0.00亿	0.000%
2026-09-21	54.000	55.050	56.000	53.330	1.470	2.744%	1.78万	0.00亿	0.000%
2026-09-18	53.300	53.580	54.380	53.170	0.760	1.439%	0.69万	0.00亿	0.000%
2026-09-17	53.000	52.820	53.640	52.620	-0.140	-0.264%	0.49万	0.00亿	0.000%
2026-09-16	51.180	52.960	53.400	50.610	1.700	3.316%	1.13万	0.00亿	0.000%
2026-09-15	51.820	51.260	52.900	51.040	-0.500	-0.966%	0.61万	0.00亿	0.000%
2026-09-14	51.190	51.760	51.980	50.580	0.800	1.570%	0.37万	0.00亿	0.000%
2026-09-11	52.380	50.960	52.550	50.700	-1.620	-3.081%	0.75万	0.00亿	0.000%
2026-09-10	54.110	52.580	54.110	52.010	-1.770	-3.257%	0.75万	0.00亿	0.000%
2026-09-09	55.190	54.350	55.190	53.890	-0.930	-1.682%	0.70万	0.00亿	0.000%
2026-09-08	55.070	55.280	55.600	54.440	0.390	0.711%	0.72万	0.00亿	0.000%
2026-09-07	54.250	54.890	55.200	54.000	0.740	1.367%	0.70万	0.00亿	0.000%
2026-09-04	53.600	54.150	55.580	53.600	0.540	1.007%	1.27万	0.00亿	0.000%
2026-09-03	53.580	53.610	53.960	53.100	0.080	0.149%	0.50万	0.00亿	0.000%
2026-09-02	53.280	53.530	54.070	53.020	-0.560	-1.035%	0.81万	0.00亿	0.000%
2026-09-01	54.310	54.090	54.810	53.670	-0.040	-0.074%	0.72万	0.00亿	0.000%
2026-08-31	53.060	54.130	54.260	52.700	0.420	0.782%	0.78万	0.00亿	0.000%
2026-08-28	53.630	53.710	54.060	53.000	-0.020	-0.037%	1.09万	0.00亿	0.000%
2026-08-27	54.010	53.730	54.140	52.910	-0.240	-0.445%	1.03万	0.00亿	0.000%
2026-08-26	54.600	53.970	54.970	53.230	-0.850	-1.551%	1.11万	0.00亿	0.000%
2026-08-25	54.800	54.820	56.200	54.060	-0.480	-0.868%	1.73万	0.00亿	0.000%
2026-08-24	57.000	55.300	58.590	55.000	-1.520	-2.675%	1.33万	0.00亿	0.000%
2026-08-21	59.880	56.820	61.130	56.740	-3.500	-5.802%	3.16万	0.00亿	0.000%
2026-08-20	57.180	60.320	60.490	56.280	4.260	7.599%	2.50万	0.00亿	0.000%
2026-08-19	57.280	56.060	59.160	55.680	-1.790	-3.094%	1.30万	0.00亿	0.000%
2026-08-18	55.520	57.850	58.580	54.810	2.440	4.404%	1.85万	0.00亿	0.000%
2026-08-17	56.850	55.410	57.000	54.680	-1.690	-2.960%	1.79万	0.00亿	0.000%
2026-08-14	59.040	57.100	59.520	57.010	-2.620	-4.387%	1.91万	0.00亿	0.000%
2026-08-13	59.410	59.720	61.180	58.580	-0.280	-0.467%	1.97万	0.00亿	0.000%
2026-08-12	58.990	60.000	60.280	58.280	0.110	0.184%	1.65万	0.00亿	0.000%
2026-08-11	59.050	59.890	61.000	58.090	0.190	0.318%	1.84万	0.00亿	0.000%
2026-08-10	59.910	59.700	61.500	59.010	-2.560	-4.112%	2.19万	0.00亿	0.000%
2026-08-07	59.000	62.260	64.600	58.300	3.100	5.240%	2.52万	0.00亿	0.000%
2026-08-06	59.400	59.160	59.500	58.050	-0.720	-1.202%	1.22万	0.00亿	0.000%
2026-08-05	58.000	59.880	59.950	57.420	1.320	2.254%	1.56万	0.00亿	0.000%
2026-08-04	59.210	58.560	60.660	57.820	-0.630	-1.064%	1.60万	0.00亿	0.000%
2026-08-03	61.540	59.190	61.540	59.110	-2.410	-3.912%	1.20万	0.00亿	0.000%
2026-07-31	60.300	61.600	63.200	59.270	1.090	1.801%	1.99万	0.00亿	0.000%
2026-07-30	60.080	60.510	61.450	58.540	-1.430	-2.309%	2.14万	0.00亿	0.000%
2026-07-29	57.380	61.940	64.950	54.220	3.120	5.304%	3.60万	0.00亿	0.000%
2026-07-28	57.590	58.820	60.720	56.120	1.480	2.581%	2.58万	0.00亿	0.000%
2026-07-27	54.010	57.340	57.600	53.480	3.340	6.185%	1.80万	0.00亿	0.000%
2026-07-24	56.710	54.000	58.000	54.000	-4.020	-6.929%	1.34万	0.00亿	0.000%
2026-07-23	55.720	58.020	58.440	54.950	1.520	2.690%	1.79万	0.00亿	0.000%
2026-07-22	53.000	56.500	56.640	52.670	3.300	6.203%	2.31万	0.00亿	0.000%
2026-07-21	54.950	53.200	55.800	50.010	-2.330	-4.196%	1.92万	0.00亿	0.000%
2026-07-20	54.620	55.530	56.710	53.750	0.670	1.221%	2.16万	0.00亿	0.000%
2026-07-17	58.370	54.860	59.950	54.000	-4.260	-7.206%	2.41万	0.00亿	0.000%
2026-07-16	56.140	59.120	60.520	55.500	1.950	3.411%	2.74万	0.00亿	0.000%
2026-07-15	53.240	57.170	58.990	52.800	3.800	7.120%	2.55万	0.00亿	0.000%
2026-07-14	52.720	53.370	54.500	51.800	0.120	0.225%	1.21万	0.00亿	0.000%
2026-07-13	55.590	53.250	56.260	53.050	-2.660	-4.758%	1.19万	0.00亿	0.000%
2026-07-10	53.960	55.910	57.140	51.510	2.010	3.729%	1.91万	0.00亿	0.000%
2026-07-09	54.570	53.900	57.340	52.650	-1.200	-2.178%	2.06万	0.00亿	0.000%
2026-07-08	57.290	55.100	58.380	55.010	-2.460	-4.274%	1.82万	0.00亿	0.000%
2026-07-07	59.100	57.560	59.960	57.110	-2.400	-4.003%	1.92万	0.00亿	0.000%
2026-07-06	57.500	59.960	61.330	57.460	0.970	1.644%	3.34万	0.00亿	0.000%
2026-07-03	55.370	58.990	60.300	54.600	3.490	6.288%	4.48万	0.00亿	0.000%
2026-07-02	53.270	55.500	58.680	52.660	2.850	5.413%	4.21万	0.00亿	0.000%
2026-07-01	52.380	52.650	53.290	50.140	0.860	1.661%	2.43万	0.00亿	0.000%
2026-06-30	55.000	51.790	55.380	51.330	-2.400	-4.429%	3.22万	0.00亿	0.000%
2026-06-29	45.160	54.190	54.190	45.160	9.030	19.996%	2.97万	0.00亿	0.000%
2026-06-26	48.000	45.160	48.130	45.160	-2.190	-4.625%	1.23万	0.00亿	0.000%
2026-06-25	49.000	47.350	49.210	46.390	-2.000	-4.053%	1.89万	0.00亿	0.000%
2026-06-24	50.400	49.350	50.650	48.840	-1.060	-2.103%	1.09万	0.00亿	0.000%
2026-06-23	48.780	50.410	51.280	48.650	1.450	2.962%	1.21万	0.00亿	0.000%
2026-06-22	48.540	48.960	49.180	46.770	0.060	0.123%	1.17万	0.00亿	0.000%
2026-06-18	48.720	48.900	49.570	48.100	0.500	1.033%	1.00万	0.00亿	0.000%
2026-06-17	48.580	48.400	48.760	47.900	-0.190	-0.391%	0.50万	0.00亿	0.000%
2026-06-16	49.390	48.590	49.730	47.810	-1.180	-2.371%	0.85万	0.00亿	0.000%
2026-06-15	48.190	49.770	50.890	48.190	1.630	3.386%	1.01万	0.00亿	0.000%
2026-06-12	47.520	48.140	48.380	47.200	0.970	2.056%	0.58万	0.00亿	0.000%
2026-06-11	46.220	47.170	48.290	46.220	0.230	0.490%	0.70万	0.00亿	0.000%
2026-06-10	47.420	46.940	47.780	46.080	-0.370	-0.782%	0.69万	0.00亿	0.000%
2026-06-09	46.410	47.310	47.900	45.700	1.540	3.365%	0.91万	0.00亿	0.000%
2026-06-08	47.800	45.770	48.340	44.880	-2.940	-6.036%	1.20万	0.00亿	0.000%
2026-06-05	47.850	48.710	48.980	47.230	0.690	1.437%	1.25万	0.00亿	0.000%
2026-06-04	48.010	48.020	48.230	47.330	-0.040	-0.083%	0.50万	0.00亿	0.000%
2026-06-03	48.530	48.060	48.780	47.600	-0.620	-1.274%	0.55万	0.00亿	0.000%
2026-06-02	49.790	48.680	49.850	47.910	-0.600	-1.218%	0.62万	0.00亿	0.000%
2026-06-01	49.050	49.280	49.870	48.880	0.227	0.463%	0.65万	0.00亿	0.000%
2026-05-29	51.613	49.053	51.613	48.803	-1.530	-3.025%	1.03万	0.00亿	0.000%
2026-05-28	50.303	50.583	51.293	49.563	0.040	0.079%	0.73万	0.00亿	0.000%
2026-05-27	50.963	50.543	52.183	49.953	-0.280	-0.551%	0.91万	0.00亿	0.000%
2026-05-26	51.903	50.823	52.113	50.213	-1.060	-2.043%	0.81万	0.00亿	0.000%
2026-05-25	53.073	51.883	53.413	51.013	-1.240	-2.334%	1.06万	0.00亿	0.000%
2026-05-22	51.363	53.123	53.603	51.183	2.110	4.136%	1.31万	0.00亿	0.000%
2026-05-21	55.293	51.013	56.103	50.903	-4.080	-7.406%	2.02万	0.00亿	0.000%
2026-05-20	54.963	55.093	56.063	54.303	-0.300	-0.542%	1.17万	0.00亿	0.000%
2026-05-19	55.753	55.393	57.973	54.443	1.150	2.120%	1.97万	0.00亿	0.000%
2026-05-18	54.383	54.243	55.663	53.883	-0.600	-1.094%	0.87万	0.00亿	0.000%
2026-05-15	56.663	54.843	56.663	54.703	-1.870	-3.297%	1.11万	0.00亿	0.000%
2026-05-14	57.303	56.713	58.323	55.903	-0.920	-1.596%	1.40万	0.00亿	0.000%
2026-05-13	56.253	57.633	57.923	56.023	0.930	1.640%	1.18万	0.00亿	0.000%
2026-05-12	59.103	56.703	59.293	56.643	-2.600	-4.384%	1.65万	0.00亿	0.000%
2026-05-11	56.493	59.303	59.703	55.713	2.780	4.918%	2.72万	0.00亿	0.000%
2026-05-08	54.933	56.523	58.053	54.303	1.600	2.913%	1.88万	0.00亿	0.000%
2026-05-07	54.323	54.923	57.303	54.273	0.770	1.422%	1.95万	0.00亿	0.000%
2026-05-06	53.893	54.153	55.373	52.693	-0.210	-0.386%	1.41万	0.00亿	0.000%
2026-04-30	55.113	54.363	55.303	53.763	-0.660	-1.199%	1.11万	0.00亿	0.000%
2026-04-29	53.933	55.023	56.803	53.573	0.800	1.475%	1.96万	0.00亿	0.000%
2026-04-28	54.403	54.223	54.913	51.983	-1.300	-2.341%	2.65万	0.00亿	0.000%
2026-04-27	55.793	55.523	55.793	54.413	-0.250	-0.448%	0.80万	0.00亿	0.000%
2026-04-24	55.653	55.773	56.103	54.993	-0.090	-0.161%	0.71万	0.00亿	0.000%
2026-04-23	57.103	55.863	57.423	55.653	-1.590	-2.767%	0.86万	0.00亿	0.000%
2026-04-22	56.613	57.453	57.453	56.613	0.350	0.613%	0.52万	0.00亿	0.000%
2026-04-21	57.473	57.103	57.853	56.663	-0.370	-0.644%	0.75万	0.00亿	0.000%
2026-04-20	57.583	57.473	58.113	57.243	-0.460	-0.794%	0.94万	0.00亿	0.000%
2026-04-17	58.993	57.933	59.013	57.283	-1.100	-1.863%	0.92万	0.00亿	0.000%
2026-04-16	58.083	59.033	59.083	57.323	1.230	2.128%	0.75万	0.00亿	0.000%
2026-04-15	58.153	57.803	58.903	57.353	0.230	0.399%	0.89万	0.00亿	0.000%
2026-04-14	58.593	57.573	58.713	57.163	-0.250	-0.432%	1.04万	0.00亿	0.000%
2026-04-13	58.493	57.823	58.803	57.053	-1.120	-1.900%	1.18万	0.00亿	0.000%
2026-04-10	58.213	58.943	61.283	58.213	1.100	1.902%	1.83万	0.00亿	0.000%
2026-04-09	59.903	57.843	59.903	57.313	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-08	59.193	59.993	60.093	58.713	0.000	0.000%	1.18万	0.00亿	0.000%
2026-04-07	59.973	58.243	60.803	57.693	0.000	0.000%	1.45万	0.00亿	0.000%
2026-04-03	60.473	59.963	61.453	58.903	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-02	61.733	60.803	61.783	59.603	0.000	0.000%	1.39万	0.00亿	0.000%
2026-04-01	59.303	61.733	61.783	58.743	0.000	0.000%	1.78万	0.00亿	0.000%