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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.60 | 8.83 | 8.49 | 8.81 | +2.44% | 0.66 | 4.66% |
| 2026-01-16 | 8.77 | 8.80 | 8.54 | 8.60 | -1.71% | 0.46 | 3.32% |
| 2026-01-15 | 8.76 | 8.78 | 8.62 | 8.75 | -0.11% | 0.42 | 2.95% |
| 2026-01-14 | 8.75 | 8.88 | 8.56 | 8.76 | +0.11% | 0.61 | 4.29% |
| 2026-01-13 | 8.84 | 8.88 | 8.74 | 8.75 | -0.79% | 0.70 | 4.94% |
| 2026-01-12 | 8.73 | 8.84 | 8.71 | 8.82 | +1.73% | 0.62 | 4.34% |
| 2026-01-09 | 8.58 | 8.68 | 8.49 | 8.67 | +1.17% | 0.67 | 4.80% |
| 2026-01-08 | 8.34 | 8.59 | 8.31 | 8.57 | +2.39% | 0.76 | 5.57% |
| 2026-01-07 | 8.53 | 8.57 | 8.32 | 8.37 | -1.88% | 0.68 | 4.96% |
| 2026-01-06 | 8.49 | 8.71 | 8.46 | 8.53 | +0.59% | 0.78 | 5.59% |
| 2026-01-05 | 8.53 | 8.64 | 8.45 | 8.48 | -0.70% | 0.72 | 5.18% |
| 2025-12-31 | 8.57 | 8.60 | 8.36 | 8.54 | -0.35% | 0.61 | 4.46% |
| 2025-12-30 | 8.70 | 8.70 | 8.48 | 8.57 | -1.83% | 0.52 | 3.73% |
| 2025-12-29 | 8.74 | 8.81 | 8.59 | 8.73 | -0.11% | 0.51 | 3.60% |
| 2025-12-26 | 8.79 | 8.86 | 8.70 | 8.74 | -1.02% | 0.56 | 3.94% |
| 2025-12-25 | 8.79 | 8.87 | 8.70 | 8.83 | +0.80% | 0.66 | 4.61% |
| 2025-12-24 | 8.84 | 8.85 | 8.71 | 8.76 | -0.91% | 0.61 | 4.31% |
| 2025-12-23 | 9.14 | 9.17 | 8.68 | 8.84 | -2.86% | 0.95 | 6.60% |
| 2025-12-22 | 9.21 | 9.22 | 9.03 | 9.10 | -1.19% | 1.01 | 6.89% |
| 2025-12-19 | 8.94 | 9.25 | 8.75 | 9.21 | +3.95% | 1.07 | 7.27% |