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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.71 | 9.04 | 8.64 | 8.86 | +1.26% | 1.10 | 7.60% |
| 2025-12-17 | 8.60 | 8.84 | 8.42 | 8.75 | +1.74% | 1.13 | 8.09% |
| 2025-12-16 | 8.64 | 8.88 | 8.60 | 8.60 | -1.26% | 1.14 | 8.04% |
| 2025-12-15 | 8.30 | 8.77 | 8.24 | 8.71 | +4.94% | 1.58 | 11.43% |
| 2025-12-12 | 8.65 | 8.65 | 8.26 | 8.30 | -4.16% | 1.17 | 8.55% |
| 2025-12-11 | 9.27 | 9.29 | 8.63 | 8.66 | -6.18% | 1.28 | 8.99% |
| 2025-12-10 | 9.68 | 9.70 | 9.20 | 9.23 | -4.15% | 0.80 | 5.29% |
| 2025-12-09 | 9.62 | 9.79 | 9.45 | 9.63 | +0.10% | 0.75 | 4.84% |
| 2025-12-08 | 9.50 | 9.68 | 9.43 | 9.62 | +2.12% | 0.67 | 4.33% |
| 2025-12-05 | 9.15 | 9.45 | 9.00 | 9.42 | +2.95% | 0.78 | 5.16% |
| 2025-12-04 | 9.41 | 9.48 | 9.11 | 9.15 | -2.87% | 0.68 | 4.52% |
| 2025-12-03 | 9.69 | 9.70 | 9.35 | 9.42 | -1.88% | 0.67 | 4.39% |
| 2025-12-02 | 9.66 | 9.71 | 9.33 | 9.60 | -0.62% | 0.76 | 4.94% |
| 2025-12-01 | 9.69 | 9.91 | 9.60 | 9.66 | -0.31% | 0.75 | 4.72% |
| 2025-11-28 | 9.45 | 9.70 | 9.29 | 9.69 | +2.76% | 0.71 | 4.58% |
| 2025-11-27 | 9.29 | 9.49 | 9.16 | 9.43 | +1.73% | 0.69 | 4.58% |
| 2025-11-26 | 9.43 | 9.62 | 9.22 | 9.27 | -1.28% | 0.93 | 6.11% |
| 2025-11-25 | 9.09 | 9.54 | 8.98 | 9.39 | +4.33% | 1.08 | 7.12% |
| 2025-11-24 | 8.84 | 9.05 | 8.78 | 9.00 | +3.33% | 1.03 | 7.16% |
| 2025-11-21 | 9.41 | 9.64 | 8.71 | 8.71 | -8.32% | 1.27 | 8.69% |