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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.04 | 11.23 | 10.94 | 11.07 | +0.27% | 2.61 | 2.83% |
| 2025-07-21 | 10.96 | 11.07 | 10.90 | 11.04 | +0.55% | 2.07 | 2.27% |
| 2025-07-18 | 11.09 | 11.14 | 10.92 | 10.98 | -0.90% | 1.91 | 2.10% |
| 2025-07-17 | 10.85 | 11.13 | 10.82 | 11.08 | +2.21% | 2.76 | 3.01% |
| 2025-07-16 | 10.92 | 11.04 | 10.82 | 10.84 | -0.46% | 2.02 | 2.23% |
| 2025-07-15 | 10.78 | 10.91 | 10.71 | 10.89 | +0.93% | 2.18 | 2.43% |
| 2025-07-14 | 10.78 | 10.83 | 10.73 | 10.79 | +0.09% | 1.13 | 1.27% |
| 2025-07-11 | 10.75 | 10.85 | 10.65 | 10.78 | 0.00% | 1.58 | 1.77% |
| 2025-07-10 | 10.84 | 10.88 | 10.69 | 10.78 | -0.19% | 1.46 | 1.63% |
| 2025-07-09 | 10.87 | 10.92 | 10.76 | 10.80 | -0.92% | 1.43 | 1.59% |
| 2025-07-08 | 10.65 | 10.93 | 10.63 | 10.90 | +2.25% | 2.00 | 2.22% |
| 2025-07-07 | 10.71 | 10.80 | 10.61 | 10.66 | -0.84% | 1.23 | 1.39% |
| 2025-07-04 | 10.94 | 10.95 | 10.73 | 10.75 | -1.92% | 1.66 | 1.86% |
| 2025-07-03 | 10.68 | 10.97 | 10.68 | 10.96 | +2.62% | 2.41 | 2.67% |
| 2025-07-02 | 10.92 | 11.00 | 10.60 | 10.68 | -3.17% | 2.57 | 2.89% |
| 2025-07-01 | 10.88 | 11.29 | 10.88 | 11.03 | +2.70% | 4.38 | 4.77% |
| 2025-06-30 | 10.75 | 10.78 | 10.68 | 10.74 | +0.37% | 1.58 | 1.78% |
| 2025-06-27 | 10.63 | 10.77 | 10.53 | 10.70 | +1.13% | 1.81 | 2.04% |
| 2025-06-26 | 10.66 | 10.71 | 10.52 | 10.58 | -0.66% | 1.66 | 1.88% |
| 2025-06-25 | 10.54 | 10.65 | 10.46 | 10.65 | +1.14% | 1.73 | 1.97% |