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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.95 | 10.08 | 9.90 | 10.05 | +0.50% | 0.65 | 3.99% |
| 2025-10-22 | 10.13 | 10.15 | 9.98 | 10.00 | +0.30% | 0.53 | 3.27% |
| 2025-10-21 | 9.80 | 9.99 | 9.74 | 9.97 | +1.73% | 0.57 | 3.56% |
| 2025-10-20 | 9.77 | 9.80 | 9.65 | 9.80 | +2.08% | 0.48 | 3.07% |
| 2025-10-17 | 9.70 | 9.83 | 9.53 | 9.60 | -0.83% | 0.59 | 3.76% |
| 2025-10-16 | 9.77 | 9.86 | 9.53 | 9.68 | -0.92% | 0.56 | 3.54% |
| 2025-10-15 | 9.65 | 9.89 | 9.52 | 9.77 | +1.24% | 0.70 | 4.40% |
| 2025-10-14 | 9.58 | 9.67 | 9.51 | 9.65 | +0.84% | 0.67 | 4.30% |
| 2025-10-13 | 9.37 | 9.68 | 9.20 | 9.57 | -0.83% | 0.87 | 5.66% |
| 2025-10-10 | 9.31 | 9.75 | 9.27 | 9.65 | +3.65% | 1.00 | 6.46% |
| 2025-10-09 | 9.26 | 9.34 | 9.13 | 9.31 | +0.76% | 0.60 | 4.02% |
| 2025-09-30 | 9.18 | 9.28 | 9.09 | 9.24 | +1.20% | 0.52 | 3.49% |
| 2025-09-29 | 9.00 | 9.15 | 8.78 | 9.13 | +1.56% | 0.61 | 4.16% |
| 2025-09-26 | 8.87 | 9.06 | 8.70 | 8.99 | +1.93% | 0.63 | 4.32% |
| 2025-09-25 | 8.91 | 9.01 | 8.75 | 8.82 | -1.12% | 0.61 | 4.23% |
| 2025-09-24 | 8.65 | 8.94 | 8.52 | 8.92 | +3.24% | 0.86 | 6.01% |
| 2025-09-23 | 8.77 | 8.79 | 8.41 | 8.64 | -1.93% | 0.92 | 6.66% |
| 2025-09-22 | 8.85 | 9.05 | 8.75 | 8.81 | -3.72% | 0.93 | 6.54% |
| 2025-09-19 | 9.21 | 9.68 | 8.97 | 9.15 | -0.65% | 0.96 | 6.47% |
| 2025-09-18 | 9.51 | 9.54 | 9.14 | 9.21 | -2.85% | 0.78 | 5.17% |