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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.30 | 10.57 | 10.24 | 10.53 | +3.24% | 2.13 | 2.45% |
| 2025-06-23 | 9.99 | 10.23 | 9.86 | 10.20 | -0.39% | 1.38 | 1.64% |
| 2025-06-20 | 10.34 | 10.47 | 10.23 | 10.24 | -0.87% | 1.14 | 1.34% |
| 2025-06-19 | 10.46 | 10.57 | 10.29 | 10.33 | -1.43% | 1.33 | 1.54% |
| 2025-06-18 | 10.30 | 10.48 | 10.21 | 10.48 | +1.65% | 1.72 | 2.00% |
| 2025-06-17 | 10.23 | 10.41 | 10.13 | 10.31 | +1.18% | 1.36 | 1.59% |
| 2025-06-16 | 10.06 | 10.21 | 10.05 | 10.19 | +0.89% | 0.78 | 0.92% |
| 2025-06-13 | 10.30 | 10.33 | 10.05 | 10.10 | -2.32% | 1.27 | 1.51% |
| 2025-06-12 | 10.35 | 10.46 | 10.30 | 10.34 | +0.29% | 1.21 | 1.41% |
| 2025-06-11 | 10.27 | 10.39 | 10.23 | 10.31 | +0.87% | 1.05 | 1.21% |
| 2025-06-10 | 10.39 | 10.43 | 10.13 | 10.22 | -1.71% | 1.29 | 1.50% |
| 2025-06-09 | 10.36 | 10.46 | 10.32 | 10.40 | +0.48% | 1.01 | 1.16% |
| 2025-06-06 | 10.44 | 10.44 | 10.29 | 10.35 | -0.76% | 0.97 | 1.12% |
| 2025-06-05 | 10.26 | 10.44 | 10.15 | 10.43 | +1.64% | 1.47 | 1.70% |
| 2025-06-04 | 10.21 | 10.35 | 10.17 | 10.26 | +0.88% | 1.11 | 1.29% |
| 2025-06-03 | 10.15 | 10.25 | 10.13 | 10.17 | -0.29% | 0.96 | 1.12% |
| 2025-05-30 | 10.41 | 10.44 | 10.19 | 10.20 | -2.55% | 1.34 | 1.56% |
| 2025-05-29 | 10.18 | 10.48 | 10.18 | 10.47 | +3.12% | 1.48 | 1.70% |
| 2025-05-28 | 10.29 | 10.34 | 10.11 | 10.15 | -0.68% | 0.93 | 1.09% |
| 2025-05-27 | 10.39 | 10.41 | 10.17 | 10.22 | -1.81% | 1.09 | 1.26% |