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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.72 | 42.86 | 41.17 | 41.24 | -3.71% | 3.07 | 9.16% |
| 2025-11-18 | 42.27 | 43.47 | 42.17 | 42.83 | +0.82% | 3.11 | 9.02% |
| 2025-11-17 | 42.10 | 42.74 | 42.02 | 42.48 | +0.90% | 1.62 | 4.76% |
| 2025-11-14 | 42.68 | 43.07 | 42.10 | 42.10 | -2.34% | 1.78 | 5.20% |
| 2025-11-13 | 42.77 | 43.11 | 42.45 | 43.11 | +0.63% | 1.89 | 5.51% |
| 2025-11-12 | 43.43 | 43.82 | 42.38 | 42.84 | -1.94% | 2.67 | 7.76% |
| 2025-11-11 | 43.47 | 44.47 | 43.06 | 43.69 | +0.55% | 3.24 | 9.24% |
| 2025-11-10 | 43.07 | 43.73 | 43.04 | 43.45 | +1.07% | 2.22 | 6.38% |
| 2025-11-07 | 43.63 | 44.00 | 42.93 | 42.99 | -2.23% | 2.53 | 7.28% |
| 2025-11-06 | 44.98 | 45.12 | 43.97 | 43.97 | -2.24% | 3.43 | 9.65% |
| 2025-11-05 | 44.26 | 45.55 | 43.98 | 44.98 | +0.69% | 3.92 | 10.90% |
| 2025-11-04 | 44.86 | 45.31 | 44.15 | 44.67 | -0.71% | 3.72 | 10.37% |
| 2025-11-03 | 44.77 | 45.52 | 44.41 | 44.99 | +1.81% | 5.08 | 14.08% |
| 2025-10-31 | 43.09 | 44.88 | 43.08 | 44.19 | +2.65% | 4.89 | 13.79% |
| 2025-10-30 | 43.68 | 43.95 | 42.82 | 43.05 | -2.05% | 2.97 | 8.57% |
| 2025-10-29 | 44.37 | 44.37 | 43.33 | 43.95 | -1.26% | 3.92 | 11.18% |
| 2025-10-28 | 44.15 | 44.64 | 43.83 | 44.51 | +0.81% | 3.76 | 10.58% |
| 2025-10-27 | 45.80 | 45.80 | 44.00 | 44.15 | -3.60% | 5.44 | 15.19% |
| 2025-10-24 | 46.84 | 46.86 | 45.60 | 45.80 | -3.31% | 5.49 | 14.89% |
| 2025-10-23 | 45.32 | 47.65 | 44.77 | 47.37 | +4.31% | 7.86 | 21.00% |