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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.75 | 9.15 | 8.75 | 8.97 | +2.75% | 1.86 | 12.79% |
| 2025-05-26 | 8.69 | 8.77 | 8.50 | 8.73 | +2.11% | 0.66 | 4.73% |
| 2025-05-23 | 8.72 | 8.79 | 8.54 | 8.55 | -1.84% | 0.80 | 5.68% |
| 2025-05-22 | 8.85 | 8.98 | 8.66 | 8.71 | -2.13% | 1.16 | 8.13% |
| 2025-05-21 | 9.29 | 9.29 | 8.87 | 8.90 | -3.16% | 1.54 | 10.53% |
| 2025-05-20 | 9.14 | 9.43 | 9.03 | 9.19 | +1.66% | 2.16 | 14.53% |
| 2025-05-19 | 8.80 | 9.06 | 8.78 | 9.04 | +1.92% | 1.47 | 10.13% |
| 2025-05-16 | 8.69 | 8.90 | 8.58 | 8.87 | +0.91% | 1.51 | 10.63% |
| 2025-05-15 | 8.65 | 8.88 | 8.58 | 8.79 | +1.62% | 1.72 | 12.11% |
| 2025-05-14 | 8.75 | 8.76 | 8.50 | 8.65 | -0.23% | 1.03 | 7.37% |
| 2025-05-13 | 8.84 | 8.85 | 8.63 | 8.67 | -1.81% | 1.22 | 8.63% |
| 2025-05-12 | 8.62 | 8.84 | 8.57 | 8.83 | +2.44% | 1.77 | 12.51% |
| 2025-05-09 | 8.62 | 8.77 | 8.55 | 8.62 | -0.92% | 1.52 | 10.85% |
| 2025-05-08 | 8.48 | 8.77 | 8.35 | 8.70 | +2.59% | 2.19 | 15.72% |
| 2025-05-07 | 8.60 | 8.75 | 8.31 | 8.48 | -1.40% | 3.10 | 22.45% |
| 2025-05-06 | 8.00 | 8.60 | 8.00 | 8.60 | +9.97% | 1.00 | 7.29% |