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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.75 | 12.77 | 12.39 | 12.61 | +1.61% | 5.04 | 4.85% |
| 2026-01-15 | 12.26 | 12.44 | 12.17 | 12.41 | +0.73% | 3.14 | 3.09% |
| 2026-01-14 | 12.41 | 12.60 | 12.15 | 12.32 | -0.40% | 4.71 | 4.58% |
| 2026-01-13 | 12.70 | 12.72 | 12.31 | 12.37 | -2.75% | 4.57 | 4.41% |
| 2026-01-12 | 12.46 | 12.78 | 12.34 | 12.72 | +2.75% | 5.19 | 4.97% |
| 2026-01-09 | 12.24 | 12.44 | 12.16 | 12.38 | +0.73% | 3.70 | 3.62% |
| 2026-01-08 | 12.06 | 12.37 | 12.03 | 12.29 | +1.24% | 3.10 | 3.05% |
| 2026-01-07 | 12.18 | 12.30 | 12.06 | 12.14 | +0.08% | 3.21 | 3.18% |
| 2026-01-06 | 11.98 | 12.22 | 11.98 | 12.13 | +1.42% | 3.06 | 3.05% |
| 2026-01-05 | 11.75 | 11.98 | 11.74 | 11.96 | +2.31% | 2.61 | 2.64% |
| 2025-12-31 | 11.87 | 11.88 | 11.65 | 11.69 | -1.18% | 1.68 | 1.72% |
| 2025-12-30 | 11.83 | 11.95 | 11.82 | 11.83 | -0.42% | 1.54 | 1.57% |
| 2025-12-29 | 11.85 | 12.02 | 11.80 | 11.88 | 0.00% | 1.89 | 1.91% |
| 2025-12-26 | 11.94 | 12.00 | 11.80 | 11.88 | -0.42% | 2.00 | 2.03% |
| 2025-12-25 | 11.99 | 12.05 | 11.86 | 11.93 | -0.67% | 2.10 | 2.12% |
| 2025-12-24 | 11.54 | 12.02 | 11.52 | 12.01 | +4.07% | 3.68 | 3.73% |
| 2025-12-23 | 11.61 | 11.66 | 11.49 | 11.54 | -0.77% | 1.45 | 1.52% |
| 2025-12-22 | 11.52 | 11.75 | 11.52 | 11.63 | +1.04% | 1.77 | 1.83% |
| 2025-12-19 | 11.56 | 11.68 | 11.48 | 11.51 | +0.09% | 1.86 | 1.94% |
| 2025-12-18 | 11.49 | 11.62 | 11.45 | 11.50 | -0.95% | 1.47 | 1.53% |