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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.73 | 9.78 | 9.40 | 9.50 | -2.46% | 0.79 | 5.11% |
| 2025-11-19 | 10.06 | 10.11 | 9.62 | 9.74 | -3.08% | 0.82 | 5.14% |
| 2025-11-18 | 10.35 | 10.37 | 9.87 | 10.05 | -2.62% | 0.83 | 5.10% |
| 2025-11-17 | 10.43 | 10.47 | 10.15 | 10.32 | +0.88% | 0.57 | 3.44% |
| 2025-11-14 | 10.06 | 10.39 | 10.06 | 10.23 | +1.09% | 0.72 | 4.33% |
| 2025-11-13 | 10.18 | 10.19 | 9.92 | 10.12 | +0.40% | 0.58 | 3.58% |
| 2025-11-12 | 10.13 | 10.26 | 9.97 | 10.08 | -1.27% | 0.82 | 5.01% |
| 2025-11-11 | 9.90 | 10.24 | 9.81 | 10.21 | +2.92% | 0.98 | 6.00% |
| 2025-11-10 | 9.85 | 10.01 | 9.71 | 9.92 | +2.37% | 0.99 | 6.22% |
| 2025-11-07 | 9.59 | 9.71 | 9.57 | 9.69 | +1.04% | 0.56 | 3.61% |
| 2025-11-06 | 9.69 | 9.70 | 9.45 | 9.59 | -0.83% | 0.62 | 4.00% |
| 2025-11-05 | 9.49 | 9.70 | 9.44 | 9.67 | +1.90% | 0.89 | 5.72% |
| 2025-11-04 | 9.38 | 9.51 | 9.27 | 9.49 | +1.28% | 0.65 | 4.25% |
| 2025-11-03 | 9.39 | 9.43 | 9.20 | 9.37 | +1.30% | 0.66 | 4.34% |
| 2025-10-31 | 9.23 | 9.31 | 9.13 | 9.25 | +0.33% | 0.66 | 4.38% |
| 2025-10-30 | 9.30 | 9.34 | 9.16 | 9.22 | -0.65% | 0.57 | 3.81% |
| 2025-10-29 | 9.48 | 9.48 | 9.11 | 9.28 | -2.11% | 0.78 | 5.22% |
| 2025-10-28 | 9.62 | 9.68 | 9.32 | 9.48 | -1.46% | 0.93 | 6.04% |
| 2025-10-27 | 9.91 | 9.95 | 9.57 | 9.62 | -3.41% | 0.83 | 5.27% |
| 2025-10-24 | 10.10 | 10.15 | 9.90 | 9.96 | -0.90% | 0.47 | 2.92% |