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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.02 | 10.11 | 9.81 | 10.01 | +0.81% | 1.10 | 6.83% |
| 2025-08-19 | 9.63 | 9.95 | 9.60 | 9.93 | +3.44% | 1.05 | 6.61% |
| 2025-08-18 | 9.58 | 9.76 | 9.56 | 9.60 | +0.52% | 0.71 | 4.54% |
| 2025-08-15 | 9.65 | 9.78 | 9.51 | 9.55 | -0.93% | 0.74 | 4.79% |
| 2025-08-14 | 10.00 | 10.00 | 9.62 | 9.64 | -3.60% | 0.86 | 5.44% |
| 2025-08-13 | 10.12 | 10.35 | 9.91 | 10.00 | -0.30% | 0.95 | 5.85% |
| 2025-08-12 | 10.13 | 10.21 | 9.99 | 10.03 | -0.89% | 0.82 | 5.03% |
| 2025-08-11 | 10.09 | 10.27 | 9.92 | 10.12 | +0.70% | 1.07 | 6.58% |
| 2025-08-08 | 9.80 | 10.15 | 9.66 | 10.05 | +2.45% | 1.26 | 7.84% |
| 2025-08-07 | 9.66 | 9.89 | 9.59 | 9.81 | +1.55% | 0.95 | 6.00% |
| 2025-08-06 | 9.80 | 9.83 | 9.62 | 9.66 | -0.41% | 0.66 | 4.22% |
| 2025-08-05 | 9.52 | 9.75 | 9.52 | 9.70 | +1.89% | 0.87 | 5.59% |
| 2025-08-04 | 9.47 | 9.54 | 9.29 | 9.52 | +0.53% | 0.81 | 5.30% |
| 2025-08-01 | 9.34 | 9.57 | 9.33 | 9.47 | +1.18% | 1.00 | 6.55% |
| 2025-07-31 | 9.57 | 9.67 | 9.34 | 9.36 | -2.70% | 1.18 | 7.68% |
| 2025-07-30 | 9.24 | 9.70 | 9.24 | 9.62 | +3.00% | 1.60 | 10.43% |
| 2025-07-29 | 9.87 | 10.06 | 9.30 | 9.34 | -2.61% | 2.09 | 13.40% |
| 2025-07-28 | 9.49 | 9.65 | 9.48 | 9.59 | +1.16% | 0.68 | 4.37% |
| 2025-07-25 | 9.47 | 9.52 | 9.40 | 9.48 | -0.21% | 0.59 | 3.82% |
| 2025-07-24 | 9.35 | 9.58 | 9.31 | 9.50 | +1.60% | 0.90 | 5.86% |