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
2026-05-25	13.80	14.99	0.86	6.09%	13.67	15.13	1357468	195133	16.11%
2026-05-22	13.63	14.13	0.78	5.84%	13.55	14.20	692697	96812	8.22%
2026-05-21	14.16	13.35	-0.62	-4.44%	13.30	14.35	722511	100734	8.57%
2026-05-20	14.08	13.97	0.05	0.36%	13.75	14.25	674211	94190	8.00%
2026-05-19	13.36	13.92	0.49	3.65%	13.32	13.93	612000	83826	7.26%
2026-05-18	13.41	13.43	0.30	2.28%	13.18	13.60	432627	58074	5.13%
2026-05-15	13.37	13.13	-0.12	-0.91%	13.02	13.51	401164	53176	4.76%
2026-05-14	13.72	13.25	-0.39	-2.86%	13.20	13.77	438122	58734	5.20%
2026-05-13	13.30	13.64	0.14	1.04%	13.22	13.68	440309	59536	5.22%
2026-05-12	13.39	13.50	0.11	0.82%	13.21	13.72	482739	65002	5.73%
2026-05-11	13.14	13.39	0.29	2.21%	13.10	13.41	487111	64623	5.78%
2026-05-08	13.00	13.10	0.00	0.00%	12.85	13.14	324713	42306	3.85%
2026-05-07	12.81	13.10	0.30	2.34%	12.69	13.17	437612	57051	5.19%
2026-05-06	12.60	12.80	0.34	2.73%	12.60	12.93	355125	45369	4.21%
2026-04-30	12.55	12.46	-0.11	-0.88%	12.37	12.74	267991	33548	3.18%
2026-04-29	12.41	12.57	0.06	0.48%	12.40	12.72	285585	35922	3.39%
2026-04-28	12.58	12.51	-0.17	-1.34%	12.36	12.71	333973	41842	3.96%
2026-04-27	12.21	12.68	0.79	6.64%	12.20	13.14	558234	71654	6.62%
2026-04-24	12.14	11.89	-0.16	-1.33%	11.77	12.34	269001	32213	3.19%
2026-04-23	12.50	12.05	-0.67	-5.27%	11.91	12.56	468822	56846	5.56%
2026-04-22	12.35	12.72	0.50	4.09%	12.22	12.99	490988	62472	5.83%
2026-04-21	12.35	12.22	-0.22	-1.77%	12.09	12.36	242066	29540	2.87%
2026-04-20	12.50	12.44	-0.11	-0.88%	12.42	12.65	214921	26930	2.55%
2026-04-17	12.36	12.55	0.14	1.13%	12.34	12.65	199184	24911	2.36%
2026-04-16	12.22	12.41	0.18	1.47%	12.19	12.45	197984	24505	2.35%
2026-04-15	12.45	12.23	-0.15	-1.21%	12.19	12.62	237162	29407	2.81%
2026-04-14	12.28	12.38	0.17	1.39%	12.18	12.50	278540	34379	3.31%
2026-04-13	11.80	12.21	0.30	2.52%	11.78	12.48	314360	38423	3.73%
2026-04-10	11.85	11.91	0.20	1.71%	11.83	12.10	252921	30261	3.00%
2026-04-09	11.59	11.71	-0.09	-0.76%	11.57	11.82	281957	33045	3.35%
2026-04-08	11.47	11.80	0.66	5.92%	11.39	11.84	423185	49051	5.02%
2026-04-07	11.01	11.14	0.24	2.20%	10.94	11.20	220171	24411	2.61%
2026-04-03	11.08	10.90	-0.07	-0.64%	10.88	11.12	176551	19371	2.09%
2026-04-02	11.38	10.97	-0.45	-3.94%	10.90	11.38	243307	27031	2.89%
2026-04-01	11.40	11.42	0.29	2.61%	11.36	11.65	249374	28643	2.96%
2026-03-31	11.42	11.13	-0.29	-2.54%	11.10	11.51	243603	27428	2.89%
2026-03-30	11.24	11.42	-0.06	-0.52%	11.02	11.46	258699	29118	3.07%
2026-03-27	11.41	11.48	-0.11	-0.95%	11.21	11.64	269125	30764	3.19%
2026-03-26	12.00	11.59	-0.50	-4.14%	11.54	12.07	292842	34454	3.47%
2026-03-25	12.12	12.09	0.09	0.75%	12.03	12.39	314155	38330	3.73%
2026-03-24	12.08	12.00	0.22	1.87%	11.49	12.16	434561	51127	5.16%
2026-03-23	12.48	11.78	-1.08	-8.40%	11.62	12.65	512995	62074	6.09%
2026-03-20	13.48	12.86	-0.43	-3.24%	12.86	13.57	364461	47968	4.32%
2026-03-19	13.63	13.29	-0.62	-4.46%	13.20	13.70	389728	52317	4.62%
2026-03-18	13.48	13.91	0.85	6.51%	13.26	14.00	561591	77033	6.66%
2026-03-17	13.65	13.06	-0.55	-4.04%	13.03	13.94	280327	37425	3.33%
2026-03-16	13.34	13.61	0.18	1.34%	13.07	13.63	287103	38442	3.41%
2026-03-13	13.59	13.43	-0.23	-1.68%	13.39	13.83	283882	38499	3.37%
2026-03-12	14.00	13.66	-0.42	-2.98%	13.47	14.01	366714	50256	4.35%
2026-03-11	13.91	14.08	0.12	0.86%	13.91	14.39	454288	64319	5.39%
2026-03-10	13.60	13.96	0.58	4.33%	13.59	14.20	506952	70367	6.02%
2026-03-09	13.53	13.38	-0.59	-4.22%	12.85	13.58	613704	80576	7.28%
2026-03-06	13.77	13.97	-0.02	-0.14%	13.66	14.21	449442	62589	5.33%
2026-03-05	14.40	13.99	-0.07	-0.50%	13.84	14.55	659571	93433	7.83%
2026-03-04	14.20	14.06	-0.17	-1.19%	13.88	14.61	833954	118272	9.90%
2026-03-03	14.47	14.23	0.46	3.34%	14.17	15.47	1438077	212188	17.06%
2026-03-02	13.28	13.77	0.29	2.15%	13.24	14.07	700681	96211	8.31%
2026-02-27	13.60	13.48	-0.27	-1.96%	13.37	13.60	347518	46744	4.12%
2026-02-26	13.58	13.75	0.19	1.40%	13.38	13.87	460010	62931	5.46%
2026-02-25	13.39	13.56	0.24	1.80%	13.30	13.66	534935	72188	6.35%
2026-02-24	12.97	13.32	0.75	5.97%	12.89	13.57	691253	92061	8.20%