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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.95 | 8.96 | 8.68 | 8.80 | -0.11% | 0.64 | 4.52% |
| 2025-06-24 | 8.69 | 8.82 | 8.61 | 8.81 | +2.68% | 0.59 | 4.15% |
| 2025-06-23 | 8.41 | 8.60 | 8.30 | 8.58 | +2.02% | 0.57 | 4.17% |
| 2025-06-20 | 8.41 | 8.56 | 8.35 | 8.41 | 0.00% | 0.45 | 3.26% |
| 2025-06-19 | 8.71 | 8.72 | 8.40 | 8.41 | -3.22% | 0.58 | 4.21% |
| 2025-06-18 | 8.77 | 8.89 | 8.66 | 8.69 | -1.70% | 0.49 | 3.49% |
| 2025-06-17 | 8.87 | 9.10 | 8.76 | 8.84 | 0.00% | 0.70 | 4.90% |
| 2025-06-16 | 8.67 | 8.92 | 8.61 | 8.84 | +1.61% | 0.70 | 4.92% |
| 2025-06-13 | 9.25 | 9.25 | 8.61 | 8.70 | -4.18% | 0.92 | 6.46% |
| 2025-06-12 | 9.12 | 9.20 | 8.99 | 9.08 | -0.87% | 0.70 | 4.78% |
| 2025-06-11 | 9.21 | 9.25 | 9.12 | 9.16 | -0.54% | 0.59 | 3.94% |
| 2025-06-10 | 9.28 | 9.42 | 9.04 | 9.21 | -0.97% | 1.07 | 7.15% |
| 2025-06-09 | 9.30 | 9.37 | 9.19 | 9.30 | +0.76% | 0.95 | 6.33% |
| 2025-06-06 | 9.49 | 9.53 | 9.15 | 9.23 | -1.28% | 1.08 | 7.21% |
| 2025-06-05 | 9.51 | 9.62 | 9.31 | 9.35 | -3.11% | 2.12 | 13.85% |
| 2025-06-04 | 8.95 | 9.91 | 8.95 | 9.65 | +7.10% | 3.04 | 19.83% |
| 2025-06-03 | 8.64 | 9.04 | 8.62 | 9.01 | +1.81% | 0.81 | 5.60% |
| 2025-05-30 | 9.11 | 9.12 | 8.75 | 8.85 | -1.78% | 0.91 | 6.32% |
| 2025-05-29 | 8.91 | 9.07 | 8.73 | 9.01 | +0.33% | 1.28 | 8.79% |
| 2025-05-28 | 8.86 | 9.06 | 8.86 | 8.98 | +0.11% | 1.39 | 9.60% |