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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 36.88 | 37.44 | 36.52 | 37.42 | +1.46% | 1.13 | 3.81% |
| 2025-12-16 | 37.35 | 37.55 | 36.64 | 36.88 | -1.99% | 1.20 | 4.04% |
| 2025-12-15 | 37.60 | 38.02 | 37.35 | 37.63 | -0.74% | 1.10 | 3.64% |
| 2025-12-12 | 38.11 | 38.42 | 37.88 | 37.91 | -0.65% | 1.05 | 3.43% |
| 2025-12-11 | 39.20 | 39.34 | 37.98 | 38.16 | -2.97% | 1.77 | 5.74% |
| 2025-12-10 | 39.19 | 39.51 | 38.87 | 39.33 | 0.00% | 1.09 | 3.48% |
| 2025-12-09 | 39.63 | 40.05 | 39.28 | 39.33 | -1.01% | 1.03 | 3.24% |
| 2025-12-08 | 39.33 | 40.06 | 39.09 | 39.73 | +0.99% | 1.28 | 4.02% |
| 2025-12-05 | 38.98 | 39.38 | 38.53 | 39.34 | +0.67% | 1.23 | 3.92% |
| 2025-12-04 | 39.66 | 39.86 | 38.76 | 39.08 | -1.46% | 1.73 | 5.50% |
| 2025-12-03 | 40.82 | 41.68 | 39.30 | 39.66 | -3.88% | 2.62 | 8.15% |
| 2025-12-02 | 41.61 | 41.70 | 41.03 | 41.25 | -1.08% | 1.32 | 3.99% |
| 2025-12-01 | 42.22 | 42.69 | 41.49 | 41.70 | -0.24% | 1.92 | 5.70% |
| 2025-11-28 | 41.14 | 42.21 | 40.95 | 41.80 | +1.65% | 2.28 | 6.84% |
| 2025-11-27 | 41.55 | 41.72 | 40.97 | 41.12 | -1.44% | 1.53 | 4.60% |
| 2025-11-26 | 42.30 | 42.77 | 41.57 | 41.72 | -1.53% | 2.00 | 5.92% |
| 2025-11-25 | 41.57 | 43.15 | 41.57 | 42.37 | +1.87% | 3.61 | 10.55% |
| 2025-11-24 | 40.40 | 41.91 | 39.93 | 41.59 | +3.46% | 2.78 | 8.42% |
| 2025-11-21 | 40.19 | 41.54 | 39.73 | 40.20 | -1.47% | 2.53 | 7.77% |
| 2025-11-20 | 41.54 | 41.64 | 40.78 | 40.80 | -1.07% | 1.64 | 4.96% |