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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.24 | 12.67 | 12.14 | 12.64 | +3.44% | 4.49 | 4.33% |
| 2025-09-15 | 12.43 | 12.50 | 12.20 | 12.22 | -1.61% | 3.14 | 3.09% |
| 2025-09-12 | 12.55 | 12.79 | 12.42 | 12.42 | -3.65% | 5.69 | 5.48% |
| 2025-09-11 | 11.89 | 13.30 | 11.85 | 12.89 | +7.87% | 8.34 | 7.93% |
| 2025-09-10 | 11.94 | 12.11 | 11.88 | 11.95 | +0.17% | 1.88 | 1.90% |
| 2025-09-09 | 12.26 | 12.28 | 11.84 | 11.93 | -3.24% | 2.96 | 2.97% |
| 2025-09-08 | 12.31 | 12.45 | 12.12 | 12.33 | +0.16% | 3.21 | 3.15% |
| 2025-09-05 | 12.00 | 12.33 | 11.81 | 12.31 | +3.97% | 3.58 | 3.57% |
| 2025-09-04 | 12.29 | 12.61 | 11.68 | 11.84 | -2.55% | 5.02 | 4.98% |
| 2025-09-03 | 12.40 | 12.53 | 12.12 | 12.15 | -1.78% | 3.54 | 3.46% |
| 2025-09-02 | 12.93 | 13.03 | 12.19 | 12.37 | -4.63% | 6.28 | 6.08% |
| 2025-09-01 | 13.02 | 13.24 | 12.74 | 12.97 | -0.23% | 5.23 | 4.88% |
| 2025-08-29 | 13.22 | 13.24 | 12.91 | 13.00 | -2.26% | 5.26 | 4.86% |
| 2025-08-28 | 12.90 | 13.48 | 12.86 | 13.30 | +2.23% | 8.05 | 7.39% |
| 2025-08-27 | 13.03 | 13.64 | 13.01 | 13.01 | -0.91% | 8.85 | 8.02% |
| 2025-08-26 | 13.15 | 13.29 | 12.96 | 13.13 | -0.68% | 4.83 | 4.44% |
| 2025-08-25 | 12.88 | 13.67 | 12.85 | 13.22 | +3.85% | 8.98 | 8.21% |
| 2025-08-22 | 12.66 | 12.77 | 12.51 | 12.73 | -0.16% | 4.46 | 4.25% |
| 2025-08-21 | 13.02 | 13.09 | 12.65 | 12.75 | -2.22% | 4.79 | 4.51% |
| 2025-08-20 | 12.86 | 13.07 | 12.70 | 13.04 | +0.93% | 4.33 | 4.03% |