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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 36.22 | 37.07 | 35.51 | 36.52 | +2.55% | 2.91 | 9.99% |
| 2025-05-23 | 36.11 | 36.51 | 34.63 | 35.61 | -1.55% | 3.25 | 11.34% |
| 2025-05-22 | 35.71 | 36.88 | 35.53 | 36.17 | +0.67% | 3.97 | 13.64% |
| 2025-05-21 | 35.92 | 36.43 | 35.23 | 35.93 | 0.00% | 2.30 | 8.00% |
| 2025-05-20 | 33.90 | 37.25 | 33.43 | 35.93 | +5.98% | 4.36 | 15.10% |
| 2025-05-19 | 33.97 | 34.52 | 33.49 | 33.90 | -0.18% | 1.23 | 4.50% |
| 2025-05-16 | 33.56 | 34.33 | 33.36 | 33.96 | +0.03% | 1.21 | 4.42% |
| 2025-05-15 | 34.61 | 34.85 | 33.63 | 33.95 | -3.10% | 1.93 | 7.03% |
| 2025-05-14 | 35.43 | 35.98 | 34.68 | 35.04 | -1.04% | 1.85 | 6.52% |
| 2025-05-13 | 35.93 | 35.93 | 34.81 | 35.41 | -0.84% | 1.68 | 5.92% |
| 2025-05-12 | 35.62 | 35.89 | 35.09 | 35.71 | +1.02% | 1.71 | 5.98% |
| 2025-05-09 | 36.22 | 36.32 | 35.08 | 35.35 | -2.24% | 1.95 | 6.84% |
| 2025-05-08 | 36.23 | 36.52 | 35.73 | 36.16 | -0.77% | 2.39 | 8.25% |
| 2025-05-07 | 37.04 | 37.17 | 35.94 | 36.44 | -1.48% | 3.24 | 11.09% |
| 2025-05-06 | 35.31 | 37.72 | 34.74 | 36.99 | +5.79% | 4.26 | 14.58% |