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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.56 | 37.01 | 35.30 | 35.98 | +2.30% | 3.30 | 11.35% |
| 2026-04-20 | 33.74 | 35.32 | 33.48 | 35.17 | +4.48% | 2.06 | 7.41% |
| 2026-04-17 | 33.49 | 33.80 | 32.90 | 33.66 | -0.18% | 1.12 | 4.17% |
| 2026-04-16 | 32.97 | 33.91 | 32.93 | 33.72 | +2.52% | 1.11 | 4.13% |
| 2026-04-15 | 33.57 | 33.70 | 32.81 | 32.89 | -0.90% | 0.94 | 3.52% |
| 2026-04-14 | 33.34 | 33.75 | 32.64 | 33.19 | +0.79% | 0.97 | 3.68% |
| 2026-04-13 | 33.43 | 33.43 | 32.74 | 32.93 | -2.02% | 0.79 | 2.97% |
| 2026-04-10 | 33.48 | 33.88 | 33.29 | 33.61 | +1.23% | 1.07 | 3.96% |
| 2026-04-09 | 33.65 | 34.22 | 32.95 | 33.20 | -2.58% | 1.25 | 4.69% |
| 2026-04-08 | 32.58 | 34.14 | 32.42 | 34.08 | +7.03% | 1.71 | 6.37% |
| 2026-04-07 | 31.33 | 32.11 | 31.12 | 31.84 | +2.05% | 0.81 | 3.19% |
| 2026-04-03 | 32.76 | 32.83 | 30.98 | 31.20 | -4.06% | 0.94 | 3.73% |
| 2026-04-02 | 33.50 | 33.50 | 32.26 | 32.52 | -3.59% | 1.13 | 4.29% |
| 2026-04-01 | 34.00 | 34.13 | 33.26 | 33.73 | +0.90% | 1.13 | 4.19% |
| 2026-03-31 | 33.99 | 34.56 | 33.31 | 33.43 | -0.92% | 1.38 | 5.05% |
| 2026-03-30 | 33.41 | 33.85 | 33.06 | 33.74 | -0.59% | 0.83 | 3.09% |
| 2026-03-27 | 32.89 | 34.14 | 32.67 | 33.94 | +2.38% | 1.03 | 3.80% |
| 2026-03-26 | 34.16 | 34.37 | 32.99 | 33.15 | -3.01% | 1.11 | 4.13% |
| 2026-03-25 | 33.76 | 34.74 | 33.56 | 34.18 | +1.91% | 1.09 | 3.96% |
| 2026-03-24 | 33.48 | 33.64 | 32.43 | 33.54 | +2.44% | 1.21 | 4.56% |