麦捷科技 sz.300319
14.13
+5.84%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.63 | 14.20 | 13.55 | 14.13 | +5.84% | 9.68 | 8.22% |
| 2026-05-21 | 14.16 | 14.35 | 13.30 | 13.35 | -4.44% | 10.07 | 8.57% |
| 2026-05-20 | 14.08 | 14.25 | 13.75 | 13.97 | +0.36% | 9.42 | 8.00% |
| 2026-05-19 | 13.36 | 13.93 | 13.32 | 13.92 | +3.65% | 8.38 | 7.26% |
| 2026-05-18 | 13.41 | 13.60 | 13.18 | 13.43 | +2.28% | 5.81 | 5.13% |
| 2026-05-15 | 13.37 | 13.51 | 13.02 | 13.13 | -0.91% | 5.32 | 4.76% |
| 2026-05-14 | 13.72 | 13.77 | 13.20 | 13.25 | -2.86% | 5.87 | 5.20% |
| 2026-05-13 | 13.30 | 13.68 | 13.22 | 13.64 | +1.04% | 5.95 | 5.22% |
| 2026-05-12 | 13.39 | 13.72 | 13.21 | 13.50 | +0.82% | 6.50 | 5.73% |
| 2026-05-11 | 13.14 | 13.41 | 13.10 | 13.39 | +2.21% | 6.46 | 5.78% |
| 2026-05-08 | 13.00 | 13.14 | 12.85 | 13.10 | 0.00% | 4.23 | 3.85% |
| 2026-05-07 | 12.81 | 13.17 | 12.69 | 13.10 | +2.34% | 5.71 | 5.19% |
| 2026-05-06 | 12.60 | 12.93 | 12.60 | 12.80 | +2.73% | 4.54 | 4.21% |
| 2026-04-30 | 12.55 | 12.74 | 12.37 | 12.46 | -0.88% | 3.35 | 3.18% |
| 2026-04-29 | 12.41 | 12.72 | 12.40 | 12.57 | +0.48% | 3.59 | 3.39% |
| 2026-04-28 | 12.58 | 12.71 | 12.36 | 12.51 | -1.34% | 4.18 | 3.96% |
| 2026-04-27 | 12.21 | 13.14 | 12.20 | 12.68 | +6.64% | 7.17 | 6.62% |
| 2026-04-24 | 12.14 | 12.34 | 11.77 | 11.89 | -1.33% | 3.22 | 3.19% |
| 2026-04-23 | 12.50 | 12.56 | 11.91 | 12.05 | -5.27% | 5.68 | 5.56% |
| 2026-04-22 | 12.35 | 12.99 | 12.22 | 12.72 | +4.09% | 6.25 | 5.83% |