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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 65.47 | 67.24 | 63.96 | 66.29 | +0.96% | 3.08 | 5.80% |
| 2025-08-18 | 61.95 | 66.75 | 61.95 | 65.66 | +4.95% | 4.01 | 7.71% |
| 2025-08-15 | 61.26 | 62.76 | 60.02 | 62.56 | +2.20% | 4.76 | 9.64% |
| 2025-08-14 | 67.00 | 69.72 | 60.86 | 61.21 | -9.62% | 7.20 | 13.89% |
| 2025-08-13 | 67.00 | 68.16 | 65.96 | 67.73 | +0.10% | 3.38 | 6.30% |
| 2025-08-12 | 65.35 | 69.66 | 64.95 | 67.66 | +3.55% | 3.77 | 6.93% |
| 2025-08-11 | 63.64 | 66.06 | 62.72 | 65.34 | +2.83% | 3.25 | 6.25% |
| 2025-08-08 | 64.46 | 64.56 | 61.64 | 63.54 | +0.28% | 2.82 | 5.54% |
| 2025-08-07 | 63.67 | 65.26 | 63.07 | 63.36 | -1.48% | 3.36 | 6.53% |
| 2025-08-06 | 66.46 | 66.46 | 62.53 | 64.31 | -3.31% | 4.89 | 9.54% |
| 2025-08-05 | 63.47 | 68.44 | 62.86 | 66.51 | +3.42% | 5.35 | 10.18% |
| 2025-08-04 | 62.22 | 64.79 | 60.38 | 64.31 | +1.59% | 5.30 | 10.51% |
| 2025-08-01 | 54.43 | 65.04 | 54.09 | 63.30 | +16.41% | 6.92 | 14.45% |
| 2025-07-31 | 51.20 | 55.85 | 51.20 | 54.38 | +5.14% | 3.27 | 7.54% |
| 2025-07-30 | 51.78 | 52.75 | 51.05 | 51.72 | -0.90% | 2.40 | 5.77% |
| 2025-07-29 | 52.46 | 52.96 | 50.67 | 52.19 | +1.89% | 2.71 | 6.52% |
| 2025-07-28 | 48.86 | 51.97 | 47.67 | 51.22 | +4.68% | 2.62 | 6.50% |
| 2025-07-25 | 46.61 | 49.63 | 46.58 | 48.93 | +4.26% | 2.61 | 6.70% |
| 2025-07-24 | 46.63 | 47.33 | 46.63 | 46.93 | +0.17% | 1.15 | 3.06% |
| 2025-07-23 | 46.78 | 47.47 | 46.27 | 46.85 | -0.32% | 1.23 | 3.27% |