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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.35 | 12.36 | 12.09 | 12.22 | -1.77% | 2.95 | 2.87% |
| 2026-04-20 | 12.50 | 12.65 | 12.42 | 12.44 | -0.88% | 2.69 | 2.55% |
| 2026-04-17 | 12.36 | 12.65 | 12.34 | 12.55 | +1.13% | 2.49 | 2.36% |
| 2026-04-16 | 12.22 | 12.45 | 12.19 | 12.41 | +1.47% | 2.45 | 2.35% |
| 2026-04-15 | 12.45 | 12.62 | 12.19 | 12.23 | -1.21% | 2.94 | 2.81% |
| 2026-04-14 | 12.28 | 12.50 | 12.18 | 12.38 | +1.39% | 3.44 | 3.31% |
| 2026-04-13 | 11.80 | 12.48 | 11.78 | 12.21 | +2.52% | 3.84 | 3.73% |
| 2026-04-10 | 11.85 | 12.10 | 11.83 | 11.91 | +1.71% | 3.03 | 3.00% |
| 2026-04-09 | 11.59 | 11.82 | 11.57 | 11.71 | -0.76% | 3.30 | 3.35% |
| 2026-04-08 | 11.47 | 11.84 | 11.39 | 11.80 | +5.92% | 4.91 | 5.02% |
| 2026-04-07 | 11.01 | 11.20 | 10.94 | 11.14 | +2.20% | 2.44 | 2.61% |
| 2026-04-03 | 11.08 | 11.12 | 10.88 | 10.90 | -0.64% | 1.94 | 2.09% |
| 2026-04-02 | 11.38 | 11.38 | 10.90 | 10.97 | -3.94% | 2.70 | 2.89% |
| 2026-04-01 | 11.40 | 11.65 | 11.36 | 11.42 | +2.61% | 2.86 | 2.96% |
| 2026-03-31 | 11.42 | 11.51 | 11.10 | 11.13 | -2.54% | 2.74 | 2.89% |
| 2026-03-30 | 11.24 | 11.46 | 11.02 | 11.42 | -0.52% | 2.91 | 3.07% |
| 2026-03-27 | 11.41 | 11.64 | 11.21 | 11.48 | -0.95% | 3.08 | 3.19% |
| 2026-03-26 | 12.00 | 12.07 | 11.54 | 11.59 | -4.14% | 3.45 | 3.47% |
| 2026-03-25 | 12.12 | 12.39 | 12.03 | 12.09 | +0.75% | 3.83 | 3.73% |
| 2026-03-24 | 12.08 | 12.16 | 11.49 | 12.00 | +1.87% | 5.11 | 5.16% |