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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.27 | 8.31 | 8.15 | 8.22 | -0.72% | 0.32 | 2.39% |
| 2026-04-21 | 8.36 | 8.41 | 8.22 | 8.28 | -0.96% | 0.44 | 3.28% |
| 2026-04-20 | 8.35 | 8.39 | 8.21 | 8.36 | +0.12% | 0.39 | 2.93% |
| 2026-04-17 | 8.60 | 8.60 | 8.29 | 8.35 | -2.11% | 0.43 | 3.16% |
| 2026-04-16 | 8.39 | 8.57 | 8.31 | 8.53 | +1.67% | 0.42 | 3.10% |
| 2026-04-15 | 8.55 | 8.58 | 8.37 | 8.39 | -1.87% | 0.38 | 2.75% |
| 2026-04-14 | 8.72 | 8.72 | 8.39 | 8.55 | -0.12% | 0.47 | 3.38% |
| 2026-04-13 | 8.55 | 8.69 | 8.44 | 8.56 | -0.47% | 0.48 | 3.48% |
| 2026-04-10 | 8.73 | 8.80 | 8.51 | 8.60 | -0.58% | 0.47 | 3.35% |
| 2026-04-09 | 8.83 | 8.88 | 8.59 | 8.65 | -2.70% | 0.55 | 3.90% |
| 2026-04-08 | 8.62 | 8.95 | 8.61 | 8.89 | +5.46% | 0.78 | 5.44% |
| 2026-04-07 | 8.03 | 8.48 | 7.99 | 8.43 | +3.95% | 0.82 | 6.07% |
| 2026-04-03 | 8.56 | 8.56 | 8.02 | 8.11 | -4.81% | 0.81 | 6.13% |
| 2026-04-02 | 8.95 | 8.95 | 8.38 | 8.52 | -4.70% | 0.79 | 5.68% |
| 2026-04-01 | 9.19 | 9.24 | 8.82 | 8.94 | -0.45% | 0.67 | 4.63% |
| 2026-03-31 | 9.32 | 9.44 | 8.95 | 8.98 | -3.02% | 0.60 | 4.05% |
| 2026-03-30 | 8.97 | 9.31 | 8.93 | 9.26 | +0.98% | 0.49 | 3.31% |
| 2026-03-27 | 9.00 | 9.30 | 8.91 | 9.17 | +0.66% | 0.57 | 3.83% |
| 2026-03-26 | 9.26 | 9.67 | 9.04 | 9.11 | -1.51% | 0.81 | 5.44% |
| 2026-03-25 | 8.92 | 9.34 | 8.90 | 9.25 | +3.70% | 0.90 | 6.07% |