果麦文化 sz.301052
29.56
+1.69%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.20 | 29.66 | 28.70 | 29.56 | +1.69% | 0.76 | 3.25% |
| 2026-05-21 | 30.70 | 30.93 | 29.02 | 29.07 | -4.31% | 1.32 | 5.50% |
| 2026-05-20 | 31.23 | 31.23 | 30.14 | 30.38 | -3.71% | 1.07 | 4.38% |
| 2026-05-19 | 31.07 | 32.22 | 30.97 | 31.55 | +0.96% | 1.01 | 3.99% |
| 2026-05-18 | 30.95 | 31.42 | 30.41 | 31.25 | +1.00% | 1.00 | 4.04% |
| 2026-05-15 | 31.04 | 31.98 | 30.68 | 30.94 | -0.55% | 1.35 | 5.37% |
| 2026-05-14 | 32.97 | 33.50 | 31.06 | 31.11 | -5.56% | 1.47 | 5.78% |
| 2026-05-13 | 32.89 | 33.23 | 32.46 | 32.94 | +0.76% | 0.91 | 3.45% |
| 2026-05-12 | 33.86 | 33.98 | 32.63 | 32.69 | -3.80% | 1.16 | 4.36% |
| 2026-05-11 | 33.72 | 34.35 | 33.42 | 33.98 | +0.30% | 1.18 | 4.36% |
| 2026-05-08 | 34.62 | 35.47 | 33.84 | 33.88 | -0.79% | 1.76 | 6.37% |
| 2026-05-07 | 32.42 | 34.73 | 32.26 | 34.15 | +5.34% | 1.95 | 7.26% |
| 2026-05-06 | 32.50 | 33.00 | 32.19 | 32.42 | +0.56% | 1.03 | 3.94% |
| 2026-04-30 | 32.07 | 32.49 | 31.68 | 32.24 | +0.53% | 0.94 | 3.63% |
| 2026-04-29 | 32.00 | 32.90 | 31.93 | 32.07 | +0.09% | 1.19 | 4.56% |
| 2026-04-28 | 33.18 | 33.18 | 31.70 | 32.04 | -3.98% | 1.46 | 5.65% |
| 2026-04-27 | 33.59 | 33.78 | 32.40 | 33.37 | -0.12% | 1.24 | 4.66% |
| 2026-04-24 | 34.40 | 34.40 | 32.91 | 33.41 | -2.93% | 1.32 | 4.92% |
| 2026-04-23 | 34.40 | 35.77 | 34.08 | 34.42 | -2.35% | 1.60 | 5.78% |
| 2026-04-22 | 35.48 | 35.96 | 34.83 | 35.25 | -2.03% | 1.56 | 5.54% |