麦捷科技 (300319) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	11.75	11.48	-0.26	-2.21%	11.38	11.78	179027	20574	2.16%
2025-12-15	11.81	11.74	-0.16	-1.34%	11.72	11.95	153702	18142	1.85%
2025-12-12	12.02	11.90	-0.16	-1.33%	11.84	12.12	219127	26288	2.64%
2025-12-11	12.22	12.06	-0.22	-1.79%	12.00	12.25	217209	26308	2.62%
2025-12-10	12.03	12.28	0.20	1.66%	11.88	12.28	303589	36842	3.66%
2025-12-09	12.08	12.08	-0.06	-0.49%	12.05	12.20	204551	24783	2.47%
2025-12-08	12.04	12.14	0.06	0.50%	12.01	12.22	278170	33713	3.36%
2025-12-05	12.26	12.08	-0.30	-2.42%	11.93	12.26	374171	45122	4.51%
2025-12-04	11.76	12.38	0.57	4.83%	11.65	12.45	472622	57509	5.70%
2025-12-03	12.05	11.81	-0.19	-1.58%	11.75	12.06	162224	19226	1.96%
2025-12-02	12.10	12.00	-0.07	-0.58%	11.93	12.15	178520	21454	2.15%
2025-12-01	11.86	12.07	0.20	1.68%	11.79	12.14	264025	31740	3.18%
2025-11-28	11.73	11.87	0.12	1.02%	11.69	11.94	135944	16076	1.64%
2025-11-27	11.67	11.75	0.03	0.26%	11.67	11.98	166876	19796	2.01%
2025-11-26	11.90	11.72	-0.21	-1.76%	11.68	11.93	167472	19785	2.02%
2025-11-25	11.59	11.93	0.40	3.47%	11.58	12.29	357120	42895	4.31%
2025-11-24	11.40	11.53	0.24	2.13%	11.28	11.62	156956	17950	1.89%
2025-11-21	11.64	11.29	-0.52	-4.40%	11.28	11.76	223397	25570	2.69%
2025-11-20	11.89	11.81	0.10	0.85%	11.72	12.03	210206	24977	2.54%
2025-11-19	11.90	11.71	-0.23	-1.93%	11.57	11.95	209666	24548	2.53%
2025-11-18	11.87	11.94	0.03	0.25%	11.85	12.08	233220	27872	2.81%
2025-11-17	11.90	11.91	0.01	0.08%	11.85	12.00	177920	21199	2.15%
2025-11-14	11.95	11.90	-0.12	-1.00%	11.86	12.09	193256	23159	2.33%
2025-11-13	12.07	12.02	-0.05	-0.41%	11.96	12.13	202502	24345	2.44%
2025-11-12	12.25	12.07	-0.24	-1.95%	11.94	12.32	191539	23164	2.31%
2025-11-11	12.62	12.31	-0.26	-2.07%	12.26	12.66	218339	27112	2.63%
2025-11-10	12.85	12.57	-0.26	-2.03%	12.50	12.90	272809	34445	3.29%
2025-11-07	12.90	12.83	-0.17	-1.31%	12.76	13.00	190251	24467	2.29%
2025-11-06	12.96	13.00	0.02	0.15%	12.89	13.15	247117	32121	2.98%
2025-11-05	12.49	12.98	0.29	2.29%	12.41	13.06	354438	45537	4.28%
2025-11-04	12.81	12.69	-0.21	-1.63%	12.59	12.98	203440	25956	2.45%
2025-11-03	12.71	12.90	0.20	1.57%	12.51	12.95	299899	38189	3.62%
2025-10-31	13.05	12.70	-0.20	-1.55%	12.67	13.18	336538	43176	4.06%
2025-10-30	13.13	12.90	-0.33	-2.49%	12.90	13.17	356007	46338	4.29%
2025-10-29	13.10	13.23	0.11	0.84%	13.10	13.32	333418	44036	4.02%
2025-10-28	12.98	13.12	0.01	0.08%	12.92	13.29	389375	51142	4.70%
2025-10-27	13.09	13.11	0.05	0.38%	12.97	13.23	514827	67404	6.21%
2025-10-24	12.90	13.06	0.11	0.85%	12.59	13.27	728831	94284	8.79%
2025-10-23	12.51	12.95	0.99	8.28%	12.30	12.99	943005	119860	11.38%
2025-10-22	12.05	11.96	-0.20	-1.64%	11.90	12.15	230741	27697	2.78%
2025-10-21	11.50	12.16	0.71	6.20%	11.43	12.35	389269	46590	4.70%
2025-10-20	11.39	11.45	0.24	2.14%	11.33	11.58	168478	19275	2.03%
2025-10-17	11.82	11.21	-0.60	-5.08%	11.17	11.86	282518	32322	3.41%
2025-10-16	12.08	11.81	-0.30	-2.48%	11.76	12.10	192906	22980	2.33%
2025-10-15	11.96	12.11	0.20	1.68%	11.77	12.11	243450	29139	2.94%
2025-10-14	12.51	11.91	-0.52	-4.18%	11.87	12.63	315421	38531	3.80%
2025-10-13	11.96	12.43	-0.22	-1.74%	11.76	12.51	342065	41621	4.13%
2025-10-10	12.94	12.65	-0.36	-2.77%	12.54	12.94	297069	37726	3.58%
2025-10-09	12.88	13.01	0.19	1.48%	12.87	13.14	385779	50248	4.65%
2025-09-30	12.72	12.82	0.09	0.71%	12.72	12.98	303338	38964	3.66%
2025-09-29	12.49	12.73	0.33	2.66%	12.47	12.84	331399	41919	4.00%
2025-09-26	12.82	12.40	-0.50	-3.88%	12.40	12.87	413172	51950	4.98%
2025-09-25	13.11	12.90	-0.20	-1.53%	12.90	13.21	428582	55769	5.17%
2025-09-24	13.18	13.10	-0.14	-1.06%	12.82	13.23	565923	73876	6.83%
2025-09-23	13.60	13.24	0.05	0.38%	12.85	14.10	851224	113412	10.27%
2025-09-22	12.99	13.19	0.66	5.27%	12.88	13.45	910949	119991	10.99%
2025-09-19	12.64	12.53	-0.03	-0.24%	12.42	12.77	268776	33865	3.24%
2025-09-18	12.61	12.56	-0.15	-1.18%	12.42	13.09	396363	50491	4.78%
2025-09-17	12.59	12.71	0.07	0.55%	12.51	12.82	293816	37185	3.54%
2025-09-16	12.24	12.64	0.42	3.44%	12.14	12.67	358733	44869	4.33%
2025-09-15	12.43	12.22	-0.20	-1.61%	12.20	12.50	255756	31406	3.09%
2025-09-12	12.55	12.42	-0.47	-3.65%	12.42	12.79	454199	56854	5.48%
2025-09-11	11.89	12.89	0.94	7.87%	11.85	13.30	657000	83360	7.93%
2025-09-10	11.94	11.95	0.02	0.17%	11.88	12.11	157124	18846	1.90%
2025-09-09	12.26	11.93	-0.40	-3.24%	11.84	12.28	245869	29587	2.97%
2025-09-08	12.31	12.33	0.02	0.16%	12.12	12.45	261389	32066	3.15%