ST麦趣 sz.002719
7.55
+0.67%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.48 | 7.55 | 7.36 | 7.55 | +0.67% | 0.51 | 4.24% |
| 2026-05-22 | 7.47 | 7.61 | 7.47 | 7.50 | +0.67% | 0.44 | 3.62% |
| 2026-05-21 | 7.70 | 7.73 | 7.38 | 7.45 | -3.75% | 0.79 | 6.43% |
| 2026-05-20 | 8.04 | 8.13 | 7.70 | 7.74 | -4.56% | 1.04 | 8.14% |
| 2026-05-19 | 7.94 | 8.13 | 7.94 | 8.11 | +2.14% | 0.66 | 5.03% |
| 2026-05-18 | 8.32 | 8.35 | 7.86 | 7.94 | -3.29% | 1.05 | 8.06% |
| 2026-05-15 | 8.08 | 8.35 | 8.06 | 8.21 | +1.48% | 1.11 | 8.37% |
| 2026-05-14 | 7.96 | 8.31 | 7.91 | 8.09 | +2.28% | 1.73 | 13.02% |
| 2026-05-13 | 7.75 | 8.06 | 7.68 | 7.91 | +1.80% | 1.10 | 8.65% |
| 2026-05-12 | 7.80 | 7.94 | 7.71 | 7.77 | -0.77% | 1.34 | 10.64% |
| 2026-05-11 | 7.90 | 8.03 | 7.80 | 7.83 | +2.35% | 1.85 | 14.33% |
| 2026-05-08 | 7.60 | 7.79 | 7.52 | 7.65 | +2.00% | 1.29 | 10.38% |
| 2026-05-07 | 7.59 | 7.64 | 7.46 | 7.50 | -1.19% | 1.32 | 10.77% |
| 2026-05-06 | 7.90 | 7.90 | 7.43 | 7.59 | -0.91% | 2.76 | 22.24% |
| 2026-04-30 | 7.65 | 7.73 | 7.65 | 7.66 | -4.84% | 4.05 | 32.73% |
| 2026-04-29 | 8.05 | 8.05 | 8.05 | 8.05 | -4.96% | 0.04 | 0.33% |
| 2026-04-28 | 8.47 | 8.47 | 8.47 | 8.47 | nan% | nan | nan% |
| 2026-04-27 | 8.20 | 8.50 | 8.03 | 8.47 | +4.18% | 0.79 | 5.88% |
| 2026-04-24 | 8.08 | 8.20 | 8.00 | 8.13 | +0.12% | 0.57 | 4.34% |
| 2026-04-23 | 8.22 | 8.26 | 8.10 | 8.12 | -1.22% | 0.45 | 3.43% |