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
2026-07-24	15.19	14.84	-0.54	-3.51%	14.72	15.51	667453	100350	7.84%
2026-07-23	15.76	15.38	-0.25	-1.60%	15.19	16.62	877006	138503	10.30%
2026-07-22	15.60	15.63	-0.32	-2.01%	15.45	16.57	1042086	167269	12.24%
2026-07-21	14.71	15.95	1.59	11.07%	12.72	15.96	1285015	187410	15.10%
2026-07-20	16.65	14.36	-1.82	-11.25%	13.83	16.78	1067714	160645	12.54%
2026-07-17	17.82	16.18	-1.47	-8.33%	15.89	17.89	791139	132442	9.29%
2026-07-16	18.44	17.65	-1.35	-7.11%	17.42	18.86	717798	130048	8.43%
2026-07-15	20.31	19.00	-0.91	-4.57%	18.80	20.80	723428	142163	8.50%
2026-07-14	18.98	19.91	1.06	5.62%	18.47	20.17	819809	158583	9.63%
2026-07-13	20.61	18.85	-1.77	-8.58%	18.72	20.88	872965	171557	10.25%
2026-07-10	22.83	20.62	-1.60	-7.20%	20.59	23.18	1089884	238850	12.80%
2026-07-09	21.81	22.22	0.83	3.88%	20.70	22.58	988085	215069	11.61%
2026-07-08	23.25	21.39	-1.53	-6.68%	21.20	23.39	828145	181213	9.73%
2026-07-07	23.46	22.92	-0.95	-3.98%	22.35	24.27	814346	188839	9.57%
2026-07-06	26.55	23.87	-2.31	-8.82%	23.60	26.78	1260388	311507	14.81%
2026-07-03	28.18	26.18	-2.07	-7.33%	26.11	28.50	1459804	394343	17.15%
2026-07-02	29.94	28.25	-3.55	-11.16%	27.91	30.43	1589670	463037	18.67%
2026-07-01	30.50	31.80	2.17	7.32%	29.20	31.89	1764098	542830	20.72%
2026-06-30	29.05	29.63	0.04	0.14%	28.13	30.23	1332502	390829	15.65%
2026-06-29	31.60	29.59	-1.41	-4.55%	28.66	32.50	1693081	509402	19.89%
2026-06-26	30.59	31.00	0.92	3.06%	30.59	33.30	1866040	597829	21.92%
2026-06-25	30.70	30.08	-1.04	-3.34%	29.51	31.66	1760058	534972	20.68%
2026-06-24	31.56	31.12	-0.91	-2.84%	29.70	33.00	1799341	561264	21.14%
2026-06-23	30.70	32.03	0.40	1.26%	30.11	33.37	2035396	651015	23.91%
2026-06-22	31.04	31.63	3.87	13.94%	29.01	32.27	2650028	804170	31.13%
2026-06-18	22.99	27.76	4.63	20.02%	22.91	27.76	1803893	458002	21.19%
2026-06-17	22.73	23.13	0.47	2.07%	22.07	23.49	1752364	400565	20.59%
2026-06-16	20.84	22.66	1.83	8.79%	20.84	23.87	1832430	409722	21.53%
2026-06-15	20.01	20.83	1.25	6.38%	20.00	21.63	1364360	284046	16.19%
2026-06-12	21.45	19.58	-1.23	-5.91%	19.40	21.86	1552803	315163	18.42%
2026-06-11	21.69	20.81	-1.27	-5.75%	20.46	22.80	1758188	373902	20.86%
2026-06-10	23.76	22.08	-2.17	-8.95%	21.85	24.09	1667402	378603	19.78%
2026-06-09	23.49	24.25	1.22	5.30%	22.01	24.81	2242932	520850	26.61%
2026-06-08	23.60	23.14	0.86	3.86%	22.88	25.33	2505646	599627	29.73%
2026-06-05	19.45	22.28	2.81	14.43%	19.44	23.36	2692560	588892	31.95%
2026-06-04	17.70	19.47	1.48	8.23%	17.68	19.66	1974493	369647	23.43%
2026-06-03	16.12	17.99	1.68	10.30%	15.92	18.72	1913890	332994	22.71%
2026-06-02	15.80	16.31	0.85	5.50%	15.57	16.73	1495485	241805	17.74%
2026-06-01	15.55	15.46	0.87	5.96%	15.36	16.50	1404086	224384	16.66%
2026-05-29	15.53	14.59	-0.63	-4.14%	14.48	16.25	1062267	160930	12.60%
2026-05-28	14.32	15.22	0.64	4.39%	14.11	15.43	1054845	158214	12.52%
2026-05-27	14.60	14.58	-0.02	-0.14%	14.30	15.02	835193	122443	9.91%
2026-05-26	14.72	14.60	-0.39	-2.60%	14.38	15.28	1047233	153789	12.43%
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%