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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.48 | 12.65 | 11.62 | 11.78 | -8.40% | 6.21 | 6.09% |
| 2026-03-20 | 13.48 | 13.57 | 12.86 | 12.86 | -3.24% | 4.80 | 4.32% |
| 2026-03-19 | 13.63 | 13.70 | 13.20 | 13.29 | -4.46% | 5.23 | 4.62% |
| 2026-03-18 | 13.48 | 14.00 | 13.26 | 13.91 | +6.51% | 7.70 | 6.66% |
| 2026-03-17 | 13.65 | 13.94 | 13.03 | 13.06 | -4.04% | 3.74 | 3.33% |
| 2026-03-16 | 13.34 | 13.63 | 13.07 | 13.61 | +1.34% | 3.84 | 3.41% |
| 2026-03-13 | 13.59 | 13.83 | 13.39 | 13.43 | -1.68% | 3.85 | 3.37% |
| 2026-03-12 | 14.00 | 14.01 | 13.47 | 13.66 | -2.98% | 5.03 | 4.35% |
| 2026-03-11 | 13.91 | 14.39 | 13.91 | 14.08 | +0.86% | 6.43 | 5.39% |
| 2026-03-10 | 13.60 | 14.20 | 13.59 | 13.96 | +4.33% | 7.04 | 6.02% |
| 2026-03-09 | 13.53 | 13.58 | 12.85 | 13.38 | -4.22% | 8.06 | 7.28% |
| 2026-03-06 | 13.77 | 14.21 | 13.66 | 13.97 | -0.14% | 6.26 | 5.33% |
| 2026-03-05 | 14.40 | 14.55 | 13.84 | 13.99 | -0.50% | 9.34 | 7.83% |
| 2026-03-04 | 14.20 | 14.61 | 13.88 | 14.06 | -1.19% | 11.83 | 9.90% |
| 2026-03-03 | 14.47 | 15.47 | 14.17 | 14.23 | +3.34% | 21.22 | 17.06% |
| 2026-03-02 | 13.28 | 14.07 | 13.24 | 13.77 | +2.15% | 9.62 | 8.31% |
| 2026-02-27 | 13.60 | 13.60 | 13.37 | 13.48 | -1.96% | 4.67 | 4.12% |
| 2026-02-26 | 13.58 | 13.87 | 13.38 | 13.75 | +1.40% | 6.29 | 5.46% |
| 2026-02-25 | 13.39 | 13.66 | 13.30 | 13.56 | +1.80% | 7.22 | 6.35% |
| 2026-02-24 | 12.97 | 13.57 | 12.89 | 13.32 | +5.97% | 9.21 | 8.20% |