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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 42.30 | 46.28 | 41.98 | 45.70 | +6.97% | 9.54 | 26.43% |
| 2026-02-12 | 42.50 | 43.39 | 41.15 | 42.72 | -0.37% | 6.18 | 18.25% |
| 2026-02-11 | 43.97 | 44.24 | 41.90 | 42.88 | -4.47% | 7.53 | 21.94% |
| 2026-02-10 | 41.44 | 47.13 | 41.09 | 44.89 | +9.91% | 11.30 | 31.94% |
| 2026-02-09 | 39.75 | 40.93 | 39.50 | 40.84 | +7.55% | 4.57 | 14.09% |
| 2026-02-06 | 38.26 | 38.53 | 37.41 | 37.98 | -1.61% | 1.63 | 5.37% |
| 2026-02-05 | 38.03 | 39.10 | 37.90 | 38.60 | +0.94% | 1.49 | 4.80% |
| 2026-02-04 | 38.98 | 39.45 | 37.89 | 38.24 | -2.72% | 2.15 | 6.99% |
| 2026-02-03 | 39.59 | 39.96 | 38.62 | 39.31 | +0.25% | 1.85 | 5.86% |
| 2026-02-02 | 39.58 | 40.86 | 39.13 | 39.21 | -1.26% | 1.99 | 6.20% |
| 2026-01-30 | 40.17 | 40.60 | 39.25 | 39.71 | -1.90% | 2.30 | 7.20% |
| 2026-01-29 | 39.00 | 41.66 | 38.32 | 40.47 | +3.45% | 4.29 | 13.12% |
| 2026-01-28 | 39.72 | 40.68 | 39.05 | 39.13 | -2.27% | 1.79 | 5.64% |
| 2026-01-27 | 40.67 | 41.16 | 39.25 | 40.04 | -2.29% | 2.37 | 7.41% |
| 2026-01-26 | 42.26 | 42.63 | 40.33 | 40.97 | -3.03% | 2.99 | 9.05% |
| 2026-01-23 | 41.11 | 42.63 | 40.87 | 42.25 | +3.02% | 3.46 | 10.28% |
| 2026-01-22 | 40.73 | 41.71 | 40.58 | 41.01 | +0.66% | 2.33 | 7.06% |
| 2026-01-21 | 40.62 | 41.43 | 40.41 | 40.74 | -0.75% | 1.90 | 5.80% |
| 2026-01-20 | 41.82 | 42.13 | 40.57 | 41.05 | -1.01% | 2.73 | 8.24% |
| 2026-01-19 | 41.97 | 42.37 | 41.31 | 41.47 | -1.54% | 2.38 | 7.11% |