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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.90 | 11.95 | 11.57 | 11.71 | -1.93% | 2.45 | 2.53% |
| 2025-11-18 | 11.87 | 12.08 | 11.85 | 11.94 | +0.25% | 2.79 | 2.81% |
| 2025-11-17 | 11.90 | 12.00 | 11.85 | 11.91 | +0.08% | 2.12 | 2.15% |
| 2025-11-14 | 11.95 | 12.09 | 11.86 | 11.90 | -1.00% | 2.32 | 2.33% |
| 2025-11-13 | 12.07 | 12.13 | 11.96 | 12.02 | -0.41% | 2.43 | 2.44% |
| 2025-11-12 | 12.25 | 12.32 | 11.94 | 12.07 | -1.95% | 2.32 | 2.31% |
| 2025-11-11 | 12.62 | 12.66 | 12.26 | 12.31 | -2.07% | 2.71 | 2.63% |
| 2025-11-10 | 12.85 | 12.90 | 12.50 | 12.57 | -2.03% | 3.44 | 3.29% |
| 2025-11-07 | 12.90 | 13.00 | 12.76 | 12.83 | -1.31% | 2.45 | 2.29% |
| 2025-11-06 | 12.96 | 13.15 | 12.89 | 13.00 | +0.15% | 3.21 | 2.98% |
| 2025-11-05 | 12.49 | 13.06 | 12.41 | 12.98 | +2.29% | 4.55 | 4.28% |
| 2025-11-04 | 12.81 | 12.98 | 12.59 | 12.69 | -1.63% | 2.60 | 2.45% |
| 2025-11-03 | 12.71 | 12.95 | 12.51 | 12.90 | +1.57% | 3.82 | 3.62% |
| 2025-10-31 | 13.05 | 13.18 | 12.67 | 12.70 | -1.55% | 4.32 | 4.06% |
| 2025-10-30 | 13.13 | 13.17 | 12.90 | 12.90 | -2.49% | 4.63 | 4.29% |
| 2025-10-29 | 13.10 | 13.32 | 13.10 | 13.23 | +0.84% | 4.40 | 4.02% |
| 2025-10-28 | 12.98 | 13.29 | 12.92 | 13.12 | +0.08% | 5.11 | 4.70% |
| 2025-10-27 | 13.09 | 13.23 | 12.97 | 13.11 | +0.38% | 6.74 | 6.21% |
| 2025-10-24 | 12.90 | 13.27 | 12.59 | 13.06 | +0.85% | 9.43 | 8.79% |
| 2025-10-23 | 12.51 | 12.99 | 12.30 | 12.95 | +8.28% | 11.99 | 11.38% |