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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.34 | 9.45 | 9.25 | 9.35 | +0.21% | 0.64 | 4.19% |
| 2025-07-22 | 9.36 | 9.42 | 9.24 | 9.33 | -0.32% | 0.61 | 4.01% |
| 2025-07-21 | 9.17 | 9.38 | 9.17 | 9.36 | +1.85% | 0.77 | 5.08% |
| 2025-07-18 | 9.43 | 9.50 | 9.11 | 9.19 | -1.29% | 0.81 | 5.44% |
| 2025-07-17 | 9.18 | 9.70 | 9.17 | 9.31 | +1.42% | 1.21 | 7.97% |
| 2025-07-16 | 8.96 | 9.24 | 8.96 | 9.18 | +2.57% | 0.85 | 5.73% |
| 2025-07-15 | 9.10 | 9.12 | 8.82 | 8.95 | -1.97% | 0.59 | 4.06% |
| 2025-07-14 | 9.06 | 9.17 | 9.01 | 9.13 | +0.55% | 0.36 | 2.45% |
| 2025-07-11 | 9.10 | 9.22 | 8.96 | 9.08 | -0.44% | 0.42 | 2.89% |
| 2025-07-10 | 9.20 | 9.23 | 9.05 | 9.12 | -0.65% | 0.42 | 2.84% |
| 2025-07-09 | 9.17 | 9.30 | 9.15 | 9.18 | +0.22% | 0.57 | 3.82% |
| 2025-07-08 | 9.24 | 9.29 | 9.14 | 9.16 | -0.43% | 0.63 | 4.27% |
| 2025-07-07 | 9.03 | 9.20 | 8.97 | 9.20 | +1.88% | 0.60 | 4.06% |
| 2025-07-04 | 9.14 | 9.16 | 8.93 | 9.03 | -0.99% | 0.45 | 3.07% |
| 2025-07-03 | 9.15 | 9.21 | 9.01 | 9.12 | -0.44% | 0.45 | 3.04% |
| 2025-07-02 | 9.11 | 9.20 | 9.01 | 9.16 | +0.66% | 0.60 | 4.05% |
| 2025-07-01 | 9.06 | 9.14 | 8.93 | 9.10 | +1.00% | 0.63 | 4.32% |
| 2025-06-30 | 8.90 | 9.05 | 8.85 | 9.01 | +1.24% | 0.54 | 3.69% |
| 2025-06-27 | 8.85 | 8.99 | 8.84 | 8.90 | +0.45% | 0.43 | 2.97% |
| 2025-06-26 | 8.80 | 8.93 | 8.70 | 8.86 | +0.68% | 0.58 | 4.05% |