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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.54 | 11.65 | 11.30 | 11.61 | +1.13% | 2.06 | 2.17% |
| 2025-12-16 | 11.75 | 11.78 | 11.38 | 11.48 | -2.21% | 2.06 | 2.16% |
| 2025-12-15 | 11.81 | 11.95 | 11.72 | 11.74 | -1.34% | 1.81 | 1.85% |
| 2025-12-12 | 12.02 | 12.12 | 11.84 | 11.90 | -1.33% | 2.63 | 2.64% |
| 2025-12-11 | 12.22 | 12.25 | 12.00 | 12.06 | -1.79% | 2.63 | 2.62% |
| 2025-12-10 | 12.03 | 12.28 | 11.88 | 12.28 | +1.66% | 3.68 | 3.66% |
| 2025-12-09 | 12.08 | 12.20 | 12.05 | 12.08 | -0.49% | 2.48 | 2.47% |
| 2025-12-08 | 12.04 | 12.22 | 12.01 | 12.14 | +0.50% | 3.37 | 3.36% |
| 2025-12-05 | 12.26 | 12.26 | 11.93 | 12.08 | -2.42% | 4.51 | 4.51% |
| 2025-12-04 | 11.76 | 12.45 | 11.65 | 12.38 | +4.83% | 5.75 | 5.70% |
| 2025-12-03 | 12.05 | 12.06 | 11.75 | 11.81 | -1.58% | 1.92 | 1.96% |
| 2025-12-02 | 12.10 | 12.15 | 11.93 | 12.00 | -0.58% | 2.15 | 2.15% |
| 2025-12-01 | 11.86 | 12.14 | 11.79 | 12.07 | +1.68% | 3.17 | 3.18% |
| 2025-11-28 | 11.73 | 11.94 | 11.69 | 11.87 | +1.02% | 1.61 | 1.64% |
| 2025-11-27 | 11.67 | 11.98 | 11.67 | 11.75 | +0.26% | 1.98 | 2.01% |
| 2025-11-26 | 11.90 | 11.93 | 11.68 | 11.72 | -1.76% | 1.98 | 2.02% |
| 2025-11-25 | 11.59 | 12.29 | 11.58 | 11.93 | +3.47% | 4.29 | 4.31% |
| 2025-11-24 | 11.40 | 11.62 | 11.28 | 11.53 | +2.13% | 1.80 | 1.89% |
| 2025-11-21 | 11.64 | 11.76 | 11.28 | 11.29 | -4.40% | 2.56 | 2.69% |
| 2025-11-20 | 11.89 | 12.03 | 11.72 | 11.81 | +0.85% | 2.50 | 2.54% |