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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.70 | 34.98 | 32.40 | 32.74 | -7.33% | 2.32 | 8.61% |
| 2026-03-20 | 36.88 | 38.47 | 35.33 | 35.33 | -4.20% | 2.29 | 7.75% |
| 2026-03-19 | 35.25 | 37.68 | 35.18 | 36.88 | +3.36% | 3.21 | 10.86% |
| 2026-03-18 | 34.46 | 36.03 | 34.46 | 35.68 | +3.51% | 1.48 | 5.20% |
| 2026-03-17 | 35.15 | 35.30 | 34.45 | 34.47 | -1.99% | 0.86 | 3.06% |
| 2026-03-16 | 34.52 | 35.21 | 34.25 | 35.17 | +1.82% | 0.93 | 3.35% |
| 2026-03-13 | 35.65 | 35.78 | 34.38 | 34.54 | -3.46% | 1.65 | 5.85% |
| 2026-03-12 | 36.68 | 36.88 | 35.73 | 35.78 | -2.77% | 1.16 | 4.00% |
| 2026-03-11 | 37.19 | 37.46 | 36.58 | 36.80 | -1.29% | 1.19 | 4.03% |
| 2026-03-10 | 36.86 | 37.72 | 36.79 | 37.28 | +2.22% | 1.53 | 5.14% |
| 2026-03-09 | 36.38 | 36.90 | 35.49 | 36.47 | -1.91% | 1.93 | 6.68% |
| 2026-03-06 | 36.49 | 37.25 | 36.48 | 37.18 | +0.73% | 1.21 | 4.09% |
| 2026-03-05 | 38.03 | 38.47 | 36.78 | 36.91 | -0.97% | 1.68 | 5.59% |
| 2026-03-04 | 37.17 | 37.74 | 36.86 | 37.27 | -1.06% | 1.59 | 5.31% |
| 2026-03-03 | 40.21 | 40.32 | 37.55 | 37.67 | -6.31% | 3.02 | 9.74% |
| 2026-03-02 | 40.93 | 42.17 | 39.96 | 40.20 | -4.28% | 3.45 | 10.56% |
| 2026-02-27 | 40.97 | 44.07 | 40.66 | 42.00 | +2.26% | 6.23 | 18.33% |
| 2026-02-26 | 42.88 | 43.18 | 40.77 | 41.07 | -4.53% | 4.09 | 12.23% |
| 2026-02-25 | 45.24 | 45.92 | 42.73 | 43.02 | -6.62% | 5.16 | 14.73% |
| 2026-02-24 | 44.49 | 46.72 | 43.24 | 46.07 | +0.81% | 6.85 | 18.91% |