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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.05 | 12.15 | 11.90 | 11.96 | -1.64% | 2.77 | 2.78% |
| 2025-10-21 | 11.50 | 12.35 | 11.43 | 12.16 | +6.20% | 4.66 | 4.70% |
| 2025-10-20 | 11.39 | 11.58 | 11.33 | 11.45 | +2.14% | 1.93 | 2.03% |
| 2025-10-17 | 11.82 | 11.86 | 11.17 | 11.21 | -5.08% | 3.23 | 3.41% |
| 2025-10-16 | 12.08 | 12.10 | 11.76 | 11.81 | -2.48% | 2.30 | 2.33% |
| 2025-10-15 | 11.96 | 12.11 | 11.77 | 12.11 | +1.68% | 2.91 | 2.94% |
| 2025-10-14 | 12.51 | 12.63 | 11.87 | 11.91 | -4.18% | 3.85 | 3.80% |
| 2025-10-13 | 11.96 | 12.51 | 11.76 | 12.43 | -1.74% | 4.16 | 4.13% |
| 2025-10-10 | 12.94 | 12.94 | 12.54 | 12.65 | -2.77% | 3.77 | 3.58% |
| 2025-10-09 | 12.88 | 13.14 | 12.87 | 13.01 | +1.48% | 5.02 | 4.65% |
| 2025-09-30 | 12.72 | 12.98 | 12.72 | 12.82 | +0.71% | 3.90 | 3.66% |
| 2025-09-29 | 12.49 | 12.84 | 12.47 | 12.73 | +2.66% | 4.19 | 4.00% |
| 2025-09-26 | 12.82 | 12.87 | 12.40 | 12.40 | -3.88% | 5.20 | 4.98% |
| 2025-09-25 | 13.11 | 13.21 | 12.90 | 12.90 | -1.53% | 5.58 | 5.17% |
| 2025-09-24 | 13.18 | 13.23 | 12.82 | 13.10 | -1.06% | 7.39 | 6.83% |
| 2025-09-23 | 13.60 | 14.10 | 12.85 | 13.24 | +0.38% | 11.34 | 10.27% |
| 2025-09-22 | 12.99 | 13.45 | 12.88 | 13.19 | +5.27% | 12.00 | 10.99% |
| 2025-09-19 | 12.64 | 12.77 | 12.42 | 12.53 | -0.24% | 3.39 | 3.24% |
| 2025-09-18 | 12.61 | 13.09 | 12.42 | 12.56 | -1.18% | 5.05 | 4.78% |
| 2025-09-17 | 12.59 | 12.82 | 12.51 | 12.71 | +0.55% | 3.72 | 3.54% |