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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.22 | 47.06 | 45.97 | 47.00 | +0.79% | 1.43 | 3.82% |
| 2025-07-21 | 47.45 | 48.81 | 45.67 | 46.63 | -0.55% | 2.54 | 6.71% |
| 2025-07-18 | 47.27 | 47.62 | 46.62 | 46.89 | -0.80% | 1.73 | 4.60% |
| 2025-07-17 | 45.84 | 47.66 | 45.80 | 47.27 | +2.54% | 1.95 | 5.17% |
| 2025-07-16 | 44.29 | 46.65 | 44.24 | 46.10 | +3.99% | 2.36 | 6.49% |
| 2025-07-15 | 44.68 | 45.35 | 43.65 | 44.33 | -1.31% | 1.78 | 5.02% |
| 2025-07-14 | 45.29 | 45.46 | 44.14 | 44.92 | -1.19% | 1.64 | 4.59% |
| 2025-07-11 | 43.82 | 45.95 | 43.59 | 45.46 | +3.69% | 2.88 | 7.96% |
| 2025-07-10 | 42.97 | 44.08 | 42.64 | 43.84 | +0.76% | 1.93 | 5.55% |
| 2025-07-09 | 41.73 | 45.16 | 41.73 | 43.51 | +4.29% | 3.67 | 10.41% |
| 2025-07-08 | 41.48 | 42.12 | 41.48 | 41.72 | -0.07% | 1.24 | 3.71% |
| 2025-07-07 | 40.70 | 41.95 | 39.80 | 41.75 | +2.58% | 1.66 | 5.05% |
| 2025-07-04 | 41.02 | 41.33 | 40.42 | 40.70 | -0.78% | 1.74 | 5.30% |
| 2025-07-03 | 39.86 | 41.47 | 39.31 | 41.02 | +2.62% | 1.96 | 6.03% |
| 2025-07-02 | 39.90 | 40.13 | 39.44 | 39.98 | 0.00% | 1.11 | 3.47% |
| 2025-07-01 | 40.62 | 40.62 | 39.31 | 39.98 | -1.96% | 2.01 | 6.28% |
| 2025-06-30 | 40.95 | 41.35 | 40.60 | 40.77 | -0.44% | 1.70 | 5.18% |
| 2025-06-27 | 40.63 | 41.10 | 39.90 | 40.95 | +0.44% | 2.11 | 6.47% |
| 2025-06-26 | 39.99 | 41.15 | 39.23 | 40.77 | +1.49% | 2.76 | 8.52% |
| 2025-06-25 | 39.93 | 40.47 | 39.48 | 40.17 | +0.10% | 1.75 | 5.46% |