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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.46 | 9.72 | 9.46 | 9.70 | +2.75% | 0.63 | 4.05% |
| 2026-02-13 | 9.50 | 9.64 | 9.39 | 9.44 | -0.32% | 0.62 | 4.02% |
| 2026-02-12 | 9.75 | 9.75 | 9.45 | 9.47 | -2.57% | 0.63 | 4.09% |
| 2026-02-11 | 9.80 | 9.83 | 9.58 | 9.72 | -0.82% | 0.61 | 3.88% |
| 2026-02-10 | 9.82 | 9.89 | 9.71 | 9.80 | -0.20% | 0.70 | 4.38% |
| 2026-02-09 | 9.72 | 9.89 | 9.68 | 9.82 | +1.45% | 0.84 | 5.31% |
| 2026-02-06 | 9.54 | 9.79 | 9.53 | 9.68 | +1.15% | 0.66 | 4.19% |
| 2026-02-05 | 9.45 | 9.84 | 9.45 | 9.57 | +0.31% | 0.83 | 5.33% |
| 2026-02-04 | 9.46 | 9.61 | 9.35 | 9.54 | +0.95% | 1.00 | 6.47% |
| 2026-02-03 | 9.30 | 9.68 | 9.22 | 9.45 | +3.39% | 1.54 | 10.09% |
| 2026-02-02 | 8.96 | 9.48 | 8.78 | 9.14 | +4.10% | 1.76 | 11.80% |
| 2026-01-30 | 8.62 | 8.84 | 8.57 | 8.78 | +1.27% | 0.83 | 5.85% |
| 2026-01-29 | 8.77 | 8.91 | 8.59 | 8.67 | -1.25% | 0.69 | 4.88% |
| 2026-01-28 | 8.89 | 9.04 | 8.76 | 8.78 | -3.30% | 0.82 | 5.69% |
| 2026-01-27 | 9.15 | 9.19 | 8.77 | 9.08 | -0.77% | 0.82 | 5.69% |
| 2026-01-26 | 9.22 | 9.29 | 8.93 | 9.15 | -0.65% | 0.64 | 4.34% |
| 2026-01-23 | 9.19 | 9.22 | 9.07 | 9.21 | +0.66% | 0.52 | 3.53% |
| 2026-01-22 | 9.00 | 9.18 | 8.92 | 9.15 | +1.89% | 0.53 | 3.61% |
| 2026-01-21 | 8.85 | 9.00 | 8.73 | 8.98 | +1.13% | 0.52 | 3.63% |
| 2026-01-20 | 8.81 | 8.98 | 8.78 | 8.88 | +0.79% | 0.60 | 4.20% |