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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.67 | 12.81 | 12.56 | 12.57 | -1.26% | 2.65 | 2.51% |
| 2026-02-12 | 12.62 | 12.80 | 12.49 | 12.73 | +0.39% | 3.53 | 3.36% |
| 2026-02-11 | 12.33 | 13.08 | 12.32 | 12.68 | +2.67% | 5.25 | 4.95% |
| 2026-02-10 | 12.14 | 12.50 | 12.11 | 12.35 | +1.81% | 2.94 | 2.88% |
| 2026-02-09 | 12.05 | 12.18 | 11.97 | 12.13 | +2.28% | 2.18 | 2.18% |
| 2026-02-06 | 11.94 | 12.11 | 11.84 | 11.86 | -1.66% | 2.75 | 2.76% |
| 2026-02-05 | 12.28 | 12.35 | 11.97 | 12.06 | -2.11% | 2.49 | 2.49% |
| 2026-02-04 | 12.20 | 12.37 | 12.15 | 12.32 | +0.24% | 2.34 | 2.30% |
| 2026-02-03 | 12.22 | 12.30 | 12.06 | 12.29 | +1.65% | 2.45 | 2.42% |
| 2026-02-02 | 12.20 | 12.41 | 12.06 | 12.09 | -1.39% | 2.69 | 2.65% |
| 2026-01-30 | 12.34 | 12.44 | 11.95 | 12.26 | -0.65% | 3.33 | 3.29% |
| 2026-01-29 | 12.75 | 12.83 | 12.28 | 12.34 | -3.67% | 3.91 | 3.76% |
| 2026-01-28 | 12.90 | 13.00 | 12.73 | 12.81 | -1.16% | 3.00 | 2.82% |
| 2026-01-27 | 12.68 | 12.98 | 12.23 | 12.96 | +2.05% | 5.09 | 4.83% |
| 2026-01-26 | 12.93 | 13.02 | 12.57 | 12.70 | -2.31% | 4.42 | 4.19% |
| 2026-01-23 | 13.13 | 13.14 | 12.87 | 13.00 | -0.31% | 4.44 | 4.13% |
| 2026-01-22 | 12.85 | 13.10 | 12.66 | 13.04 | +2.52% | 5.70 | 5.34% |
| 2026-01-21 | 12.53 | 12.87 | 12.50 | 12.72 | +0.71% | 3.44 | 3.27% |
| 2026-01-20 | 12.72 | 12.81 | 12.51 | 12.63 | -1.25% | 3.41 | 3.26% |
| 2026-01-19 | 12.61 | 12.85 | 12.58 | 12.79 | +1.43% | 4.66 | 4.41% |