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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.63 | 40.75 | 39.29 | 40.13 | +1.90% | 2.03 | 6.32% |
| 2025-06-23 | 38.98 | 40.15 | 38.64 | 39.39 | +1.08% | 1.96 | 6.18% |
| 2025-06-20 | 39.63 | 39.86 | 38.48 | 38.97 | -1.19% | 1.86 | 5.93% |
| 2025-06-19 | 40.18 | 40.55 | 38.78 | 39.44 | -3.14% | 2.75 | 8.69% |
| 2025-06-18 | 40.76 | 41.26 | 40.02 | 40.71 | -0.56% | 2.03 | 6.24% |
| 2025-06-17 | 41.57 | 42.03 | 40.59 | 40.94 | -2.22% | 3.30 | 9.98% |
| 2025-06-16 | 40.31 | 42.75 | 40.26 | 41.87 | +2.20% | 4.34 | 13.02% |
| 2025-06-13 | 43.61 | 43.84 | 40.06 | 40.97 | -5.07% | 5.06 | 15.22% |
| 2025-06-12 | 40.50 | 44.47 | 40.50 | 43.16 | +5.50% | 6.01 | 17.61% |
| 2025-06-11 | 40.58 | 41.97 | 39.96 | 40.91 | -0.39% | 4.74 | 14.49% |
| 2025-06-10 | 37.18 | 42.15 | 37.09 | 41.07 | +9.89% | 5.99 | 18.90% |
| 2025-06-09 | 36.90 | 37.96 | 36.79 | 37.38 | +1.35% | 2.46 | 8.21% |
| 2025-06-06 | 37.06 | 37.48 | 36.48 | 36.88 | -1.36% | 2.01 | 6.80% |
| 2025-06-05 | 37.35 | 37.97 | 36.80 | 37.39 | +1.03% | 2.80 | 9.37% |
| 2025-06-04 | 36.54 | 37.31 | 36.29 | 37.01 | +1.87% | 2.38 | 8.02% |
| 2025-06-03 | 35.22 | 37.15 | 35.22 | 36.33 | +2.39% | 2.83 | 9.74% |
| 2025-05-30 | 37.84 | 38.02 | 35.48 | 35.48 | -6.28% | 3.19 | 10.91% |
| 2025-05-29 | 36.00 | 38.16 | 35.66 | 37.86 | +5.96% | 3.85 | 12.88% |
| 2025-05-28 | 35.54 | 36.03 | 34.84 | 35.73 | +0.25% | 2.20 | 7.74% |
| 2025-05-27 | 36.60 | 36.60 | 35.33 | 35.64 | -2.40% | 2.22 | 7.68% |