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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 68.87 | 70.93 | 67.45 | 69.90 | +2.99% | 5.03 | 9.00% |
| 2025-09-15 | 78.73 | 78.73 | 67.52 | 67.87 | -13.08% | 9.90 | 17.32% |
| 2025-09-12 | 79.32 | 79.51 | 77.16 | 78.08 | -1.56% | 2.80 | 4.47% |
| 2025-09-11 | 75.50 | 79.45 | 73.32 | 79.32 | +3.60% | 3.80 | 6.15% |
| 2025-09-10 | 78.35 | 79.25 | 73.65 | 76.56 | -1.06% | 4.57 | 7.45% |
| 2025-09-09 | 81.95 | 82.49 | 75.95 | 77.38 | -5.32% | 4.43 | 7.02% |
| 2025-09-08 | 83.75 | 83.94 | 77.55 | 81.73 | -3.04% | 4.68 | 7.27% |
| 2025-09-05 | 80.66 | 84.50 | 79.06 | 84.29 | +4.20% | 4.36 | 6.55% |
| 2025-09-04 | 83.83 | 84.50 | 75.75 | 80.89 | -3.50% | 6.34 | 9.82% |
| 2025-09-03 | 82.71 | 85.94 | 80.90 | 83.83 | +1.86% | 4.69 | 6.96% |
| 2025-09-02 | 83.08 | 84.44 | 81.39 | 82.30 | -0.99% | 4.41 | 6.63% |
| 2025-09-01 | 77.25 | 84.82 | 76.75 | 83.12 | +7.72% | 5.85 | 8.92% |
| 2025-08-29 | 77.15 | 78.04 | 75.80 | 77.16 | +0.56% | 2.46 | 3.98% |
| 2025-08-28 | 75.57 | 76.73 | 74.45 | 76.73 | +1.03% | 3.11 | 5.12% |
| 2025-08-27 | 75.07 | 77.10 | 72.98 | 75.95 | -0.64% | 4.76 | 7.91% |
| 2025-08-26 | 78.90 | 81.13 | 75.83 | 76.44 | -3.10% | 4.67 | 7.47% |
| 2025-08-25 | 76.32 | 79.94 | 74.28 | 78.89 | +1.05% | 6.14 | 9.87% |
| 2025-08-22 | 72.76 | 79.61 | 71.55 | 78.07 | +5.37% | 7.73 | 12.73% |
| 2025-08-21 | 66.96 | 77.45 | 66.86 | 74.09 | +11.37% | 9.26 | 15.75% |
| 2025-08-20 | 66.29 | 67.88 | 65.21 | 66.53 | +0.36% | 2.65 | 4.97% |