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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.19 | 13.22 | 12.90 | 12.92 | -1.82% | 5.48 | 5.08% |
| 2025-08-18 | 12.80 | 13.17 | 12.66 | 13.16 | +3.46% | 7.77 | 7.20% |
| 2025-08-15 | 12.34 | 12.84 | 12.32 | 12.72 | +3.00% | 5.68 | 5.40% |
| 2025-08-14 | 12.87 | 12.87 | 12.34 | 12.35 | -3.21% | 5.78 | 5.55% |
| 2025-08-13 | 12.53 | 12.86 | 12.37 | 12.76 | +1.67% | 7.77 | 7.43% |
| 2025-08-12 | 12.58 | 12.95 | 12.50 | 12.55 | +1.05% | 8.08 | 7.66% |
| 2025-08-11 | 11.92 | 12.45 | 11.88 | 12.42 | +4.19% | 5.73 | 5.62% |
| 2025-08-08 | 12.12 | 12.17 | 11.90 | 11.92 | -3.17% | 5.49 | 5.52% |
| 2025-08-07 | 12.20 | 12.99 | 12.20 | 12.31 | +3.97% | 10.53 | 10.12% |
| 2025-08-06 | 11.80 | 11.96 | 11.75 | 11.84 | -0.08% | 3.59 | 3.66% |
| 2025-08-05 | 12.02 | 12.06 | 11.85 | 11.85 | -2.23% | 4.75 | 4.82% |
| 2025-08-04 | 11.90 | 12.24 | 11.74 | 12.12 | +1.17% | 7.96 | 8.01% |
| 2025-08-01 | 11.30 | 12.12 | 11.19 | 11.98 | +4.63% | 10.68 | 10.96% |
| 2025-07-31 | 11.07 | 11.49 | 10.91 | 11.45 | +3.15% | 5.78 | 6.20% |
| 2025-07-30 | 11.18 | 11.24 | 10.99 | 11.10 | -0.80% | 2.28 | 2.47% |
| 2025-07-29 | 11.18 | 11.26 | 11.10 | 11.19 | -0.44% | 1.80 | 1.95% |
| 2025-07-28 | 11.06 | 11.29 | 10.96 | 11.24 | +2.18% | 3.32 | 3.57% |
| 2025-07-25 | 11.03 | 11.03 | 10.93 | 11.00 | -0.36% | 1.66 | 1.82% |
| 2025-07-24 | 10.94 | 11.05 | 10.92 | 11.04 | +1.19% | 1.88 | 2.06% |
| 2025-07-23 | 11.04 | 11.06 | 10.89 | 10.91 | -1.45% | 1.83 | 2.01% |