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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 43.75 | 43.90 | 41.76 | 42.12 | -4.40% | 4.13 | 12.11% |
| 2026-01-15 | 45.27 | 45.38 | 43.25 | 44.06 | -3.46% | 5.34 | 15.09% |
| 2026-01-14 | 43.88 | 48.28 | 43.63 | 45.64 | +3.30% | 10.55 | 28.54% |
| 2026-01-13 | 46.99 | 47.47 | 44.07 | 44.18 | -4.41% | 9.25 | 25.32% |
| 2026-01-12 | 42.54 | 47.66 | 42.46 | 46.22 | +10.36% | 13.07 | 35.93% |
| 2026-01-09 | 40.11 | 42.27 | 40.00 | 41.88 | +4.31% | 4.74 | 14.36% |
| 2026-01-08 | 39.01 | 40.93 | 38.88 | 40.15 | +2.53% | 3.11 | 9.67% |
| 2026-01-07 | 39.29 | 39.64 | 38.93 | 39.17 | -0.23% | 1.51 | 4.78% |
| 2026-01-06 | 39.48 | 39.82 | 39.06 | 39.26 | -0.56% | 1.86 | 5.89% |
| 2026-01-05 | 38.37 | 39.65 | 38.21 | 39.48 | +3.43% | 2.36 | 7.50% |
| 2025-12-31 | 38.75 | 38.87 | 38.08 | 38.17 | +0.05% | 1.66 | 5.38% |
| 2025-12-30 | 38.41 | 39.33 | 38.14 | 38.15 | -1.11% | 1.60 | 5.16% |
| 2025-12-29 | 38.88 | 38.96 | 38.30 | 38.58 | -0.26% | 0.97 | 3.12% |
| 2025-12-26 | 38.56 | 39.03 | 38.23 | 38.68 | +0.21% | 1.23 | 3.97% |
| 2025-12-25 | 38.38 | 38.77 | 38.01 | 38.60 | +0.73% | 1.05 | 3.40% |
| 2025-12-24 | 38.05 | 38.33 | 37.84 | 38.32 | +0.71% | 0.77 | 2.53% |
| 2025-12-23 | 38.38 | 38.38 | 37.89 | 38.05 | -0.60% | 1.07 | 3.50% |
| 2025-12-22 | 38.63 | 38.73 | 38.14 | 38.28 | -0.96% | 1.14 | 3.72% |
| 2025-12-19 | 37.56 | 38.73 | 37.34 | 38.65 | +3.12% | 1.73 | 5.65% |
| 2025-12-18 | 37.15 | 38.15 | 37.14 | 37.48 | +0.16% | 1.23 | 4.06% |