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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.36 | 8.92 | 8.24 | 8.92 | +8.25% | 0.93 | 6.68% |
| 2026-03-23 | 8.65 | 8.77 | 8.09 | 8.24 | -6.36% | 1.24 | 9.06% |
| 2026-03-20 | 9.30 | 9.40 | 8.75 | 8.80 | -4.97% | 0.96 | 6.58% |
| 2026-03-19 | 9.73 | 9.75 | 9.19 | 9.26 | -5.51% | 1.10 | 7.19% |
| 2026-03-18 | 9.26 | 9.83 | 9.26 | 9.80 | +1.98% | 0.89 | 5.70% |
| 2026-03-17 | 9.51 | 9.73 | 9.48 | 9.61 | +1.26% | 0.75 | 4.80% |
| 2026-03-16 | 9.25 | 9.68 | 9.25 | 9.49 | +0.74% | 0.56 | 3.66% |
| 2026-03-13 | 9.35 | 9.64 | 9.20 | 9.42 | +0.64% | 0.62 | 4.07% |
| 2026-03-12 | 9.67 | 9.69 | 9.30 | 9.36 | -2.90% | 0.58 | 3.76% |
| 2026-03-11 | 9.89 | 9.95 | 9.61 | 9.64 | -2.23% | 0.52 | 3.31% |
| 2026-03-10 | 9.60 | 9.89 | 9.56 | 9.86 | +4.12% | 0.51 | 3.21% |
| 2026-03-09 | 9.53 | 9.64 | 9.31 | 9.47 | -1.15% | 0.56 | 3.63% |
| 2026-03-06 | 9.34 | 9.64 | 9.30 | 9.58 | +2.46% | 0.72 | 4.64% |
| 2026-03-05 | 9.13 | 9.80 | 9.13 | 9.35 | +4.24% | 0.77 | 5.08% |
| 2026-03-04 | 9.00 | 9.15 | 8.81 | 8.97 | -0.88% | 0.61 | 4.18% |
| 2026-03-03 | 9.41 | 9.44 | 9.00 | 9.05 | -2.16% | 0.76 | 5.08% |
| 2026-03-02 | 9.38 | 9.73 | 9.16 | 9.25 | -4.54% | 0.77 | 5.12% |
| 2026-02-27 | 9.81 | 9.82 | 9.58 | 9.69 | -1.22% | 0.46 | 2.91% |
| 2026-02-26 | 9.90 | 9.97 | 9.61 | 9.81 | 0.00% | 0.58 | 3.63% |
| 2026-02-25 | 9.70 | 9.86 | 9.67 | 9.81 | +1.13% | 0.56 | 3.55% |