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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.66 | 9.66 | 9.45 | 9.48 | -1.76% | 0.56 | 3.65% |
| 2025-09-16 | 9.58 | 9.67 | 9.45 | 9.65 | +1.58% | 0.62 | 3.97% |
| 2025-09-15 | 9.60 | 9.70 | 9.47 | 9.50 | -0.94% | 0.60 | 3.89% |
| 2025-09-12 | 9.74 | 9.81 | 9.57 | 9.59 | -1.74% | 0.58 | 3.74% |
| 2025-09-11 | 9.75 | 9.78 | 9.52 | 9.76 | -0.10% | 0.65 | 4.19% |
| 2025-09-10 | 9.64 | 9.79 | 9.55 | 9.77 | +1.35% | 0.68 | 4.30% |
| 2025-09-09 | 9.64 | 9.75 | 9.54 | 9.64 | +0.10% | 0.73 | 4.70% |
| 2025-09-08 | 9.53 | 9.72 | 9.43 | 9.63 | +1.90% | 0.81 | 5.21% |
| 2025-09-05 | 9.35 | 9.46 | 9.08 | 9.45 | +0.43% | 0.94 | 6.25% |
| 2025-09-04 | 9.15 | 9.59 | 9.09 | 9.41 | +3.75% | 1.29 | 8.50% |
| 2025-09-03 | 9.58 | 9.62 | 9.02 | 9.07 | -5.03% | 0.76 | 5.05% |
| 2025-09-02 | 9.60 | 9.69 | 9.31 | 9.55 | -0.42% | 0.80 | 5.21% |
| 2025-09-01 | 9.50 | 9.73 | 9.34 | 9.59 | +1.70% | 0.92 | 5.95% |
| 2025-08-29 | 9.59 | 9.71 | 9.38 | 9.43 | -1.36% | 0.87 | 5.64% |
| 2025-08-28 | 9.75 | 10.15 | 9.09 | 9.56 | -1.65% | 1.49 | 9.58% |
| 2025-08-27 | 10.13 | 10.16 | 9.71 | 9.72 | -4.42% | 1.14 | 7.09% |
| 2025-08-26 | 10.07 | 10.40 | 9.87 | 10.17 | +1.40% | 1.22 | 7.38% |
| 2025-08-25 | 9.92 | 10.09 | 9.80 | 10.03 | +1.21% | 0.81 | 5.03% |
| 2025-08-22 | 10.05 | 10.09 | 9.80 | 9.91 | -1.49% | 0.68 | 4.26% |
| 2025-08-21 | 9.99 | 10.10 | 9.91 | 10.06 | +0.50% | 0.70 | 4.33% |