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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.31 | 10.43 | 10.24 | 10.41 | +1.25% | 1.02 | 1.17% |
| 2025-05-23 | 10.49 | 10.57 | 10.28 | 10.28 | -2.26% | 1.42 | 1.62% |
| 2025-05-22 | 10.62 | 10.78 | 10.51 | 10.52 | -1.30% | 1.40 | 1.57% |
| 2025-05-21 | 10.74 | 10.78 | 10.57 | 10.66 | -0.83% | 1.46 | 1.64% |
| 2025-05-20 | 10.65 | 10.79 | 10.55 | 10.75 | +1.59% | 2.21 | 2.46% |
| 2025-05-19 | 10.44 | 10.59 | 10.31 | 10.58 | +1.62% | 1.54 | 1.74% |
| 2025-05-16 | 10.37 | 10.61 | 10.37 | 10.41 | +0.57% | 1.16 | 1.32% |
| 2025-05-15 | 10.61 | 10.61 | 10.34 | 10.35 | -2.43% | 1.18 | 1.35% |
| 2025-05-14 | 10.68 | 10.71 | 10.49 | 10.61 | -0.37% | 1.37 | 1.54% |
| 2025-05-13 | 10.81 | 10.86 | 10.64 | 10.65 | -0.37% | 1.50 | 1.66% |
| 2025-05-12 | 10.59 | 10.74 | 10.59 | 10.69 | +1.98% | 1.44 | 1.61% |
| 2025-05-09 | 10.67 | 10.68 | 10.40 | 10.48 | -1.94% | 1.40 | 1.58% |
| 2025-05-08 | 10.44 | 10.72 | 10.44 | 10.69 | +1.89% | 1.73 | 1.94% |
| 2025-05-07 | 10.68 | 10.75 | 10.37 | 10.49 | -0.19% | 1.88 | 2.13% |
| 2025-05-06 | 10.22 | 10.51 | 10.13 | 10.51 | +3.91% | 1.73 | 1.98% |