麦趣尔(002719)股票行情
麦趣尔(002719)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 9.34 | 9.47 | 0.11 | 1.18% | 9.33 | 9.57 | 106022 | 10022.72 | 6.55% |
| 2025-07-31 | 9.57 | 9.36 | -0.26 | -2.70% | 9.34 | 9.67 | 124388 | 11803.32 | 7.68% |
| 2025-07-30 | 9.24 | 9.62 | 0.28 | 3.00% | 9.24 | 9.70 | 168869 | 16000.22 | 10.43% |
| 2025-07-29 | 9.87 | 9.34 | -0.25 | -2.61% | 9.30 | 10.06 | 216977 | 20865.80 | 13.40% |
| 2025-07-28 | 9.49 | 9.59 | 0.11 | 1.16% | 9.48 | 9.65 | 70726 | 6780.80 | 4.37% |
| 2025-07-25 | 9.47 | 9.48 | -0.02 | -0.21% | 9.40 | 9.52 | 61874 | 5852.17 | 3.82% |
| 2025-07-24 | 9.35 | 9.50 | 0.15 | 1.60% | 9.31 | 9.58 | 94817 | 9002.69 | 5.86% |
| 2025-07-23 | 9.34 | 9.35 | 0.02 | 0.21% | 9.25 | 9.45 | 67794 | 6353.62 | 4.19% |
| 2025-07-22 | 9.36 | 9.33 | -0.03 | -0.32% | 9.24 | 9.42 | 64859 | 6052.62 | 4.01% |
| 2025-07-21 | 9.17 | 9.36 | 0.17 | 1.85% | 9.17 | 9.38 | 82269 | 7651.18 | 5.08% |
| 2025-07-18 | 9.43 | 9.19 | -0.12 | -1.29% | 9.11 | 9.50 | 88009 | 8095.07 | 5.44% |
| 2025-07-17 | 9.18 | 9.31 | 0.13 | 1.42% | 9.17 | 9.70 | 129045 | 12076.68 | 7.97% |
| 2025-07-16 | 8.96 | 9.18 | 0.23 | 2.57% | 8.96 | 9.24 | 92786 | 8492.21 | 5.73% |
| 2025-07-15 | 9.10 | 8.95 | -0.18 | -1.97% | 8.82 | 9.12 | 65778 | 5882.21 | 4.06% |
| 2025-07-14 | 9.06 | 9.13 | 0.05 | 0.55% | 9.01 | 9.17 | 39669 | 3607.47 | 2.45% |
| 2025-07-11 | 9.10 | 9.08 | -0.04 | -0.44% | 8.96 | 9.22 | 46757 | 4242.73 | 2.89% |
| 2025-07-10 | 9.20 | 9.12 | -0.06 | -0.65% | 9.05 | 9.23 | 45927 | 4186.88 | 2.84% |
| 2025-07-09 | 9.17 | 9.18 | 0.02 | 0.22% | 9.15 | 9.30 | 61881 | 5699.47 | 3.82% |
| 2025-07-08 | 9.24 | 9.16 | -0.04 | -0.43% | 9.14 | 9.29 | 69052 | 6348.30 | 4.27% |
| 2025-07-07 | 9.03 | 9.20 | 0.17 | 1.88% | 8.97 | 9.20 | 65742 | 6018.84 | 4.06% |
| 2025-07-04 | 9.14 | 9.03 | -0.09 | -0.99% | 8.93 | 9.16 | 49723 | 4486.38 | 3.07% |
| 2025-07-03 | 9.15 | 9.12 | -0.04 | -0.44% | 9.01 | 9.21 | 49289 | 4482.13 | 3.04% |
| 2025-07-02 | 9.11 | 9.16 | 0.06 | 0.66% | 9.01 | 9.20 | 65504 | 5973.48 | 4.05% |
| 2025-07-01 | 9.06 | 9.10 | 0.09 | 1.00% | 8.93 | 9.14 | 70001 | 6331.20 | 4.32% |
| 2025-06-30 | 8.90 | 9.01 | 0.11 | 1.24% | 8.85 | 9.05 | 59676 | 5361.47 | 3.69% |
| 2025-06-27 | 8.85 | 8.90 | 0.04 | 0.45% | 8.84 | 8.99 | 48137 | 4283.15 | 2.97% |
| 2025-06-26 | 8.80 | 8.86 | 0.06 | 0.68% | 8.70 | 8.93 | 65605 | 5792.98 | 4.05% |
| 2025-06-25 | 8.95 | 8.80 | -0.01 | -0.11% | 8.68 | 8.96 | 73097 | 6410.24 | 4.52% |
| 2025-06-24 | 8.69 | 8.81 | 0.23 | 2.68% | 8.61 | 8.82 | 67240 | 5880.13 | 4.15% |
| 2025-06-23 | 8.41 | 8.58 | 0.17 | 2.02% | 8.30 | 8.60 | 67427 | 5741.36 | 4.17% |
| 2025-06-20 | 8.41 | 8.41 | 0.00 | 0.00% | 8.35 | 8.56 | 52733 | 4456.14 | 3.26% |
| 2025-06-19 | 8.71 | 8.41 | -0.28 | -3.22% | 8.40 | 8.72 | 68171 | 5816.17 | 4.21% |
| 2025-06-18 | 8.77 | 8.69 | -0.15 | -1.70% | 8.66 | 8.89 | 56495 | 4931.14 | 3.49% |
| 2025-06-17 | 8.87 | 8.84 | 0.00 | 0.00% | 8.76 | 9.10 | 79359 | 7030.95 | 4.90% |
| 2025-06-16 | 8.67 | 8.84 | 0.14 | 1.61% | 8.61 | 8.92 | 79576 | 7037.50 | 4.92% |
| 2025-06-13 | 9.25 | 8.70 | -0.38 | -4.19% | 8.61 | 9.25 | 104533 | 9168.34 | 6.46% |
| 2025-06-12 | 9.12 | 9.08 | -0.08 | -0.87% | 8.99 | 9.20 | 77332 | 7023.48 | 4.78% |
| 2025-06-11 | 9.21 | 9.16 | -0.05 | -0.54% | 9.12 | 9.25 | 63835 | 5861.27 | 3.94% |
| 2025-06-10 | 9.28 | 9.21 | -0.09 | -0.97% | 9.04 | 9.42 | 115809 | 10691.13 | 7.15% |
| 2025-06-09 | 9.30 | 9.30 | 0.07 | 0.76% | 9.19 | 9.37 | 102518 | 9502.32 | 6.33% |
| 2025-06-06 | 9.49 | 9.23 | -0.12 | -1.28% | 9.15 | 9.53 | 116664 | 10798.25 | 7.21% |
| 2025-06-05 | 9.51 | 9.35 | -0.30 | -3.11% | 9.31 | 9.62 | 224164 | 21214.81 | 13.85% |
| 2025-06-04 | 8.95 | 9.65 | 0.64 | 7.10% | 8.95 | 9.91 | 320940 | 30427.20 | 19.83% |
| 2025-06-03 | 8.64 | 9.01 | 0.16 | 1.81% | 8.62 | 9.04 | 90618 | 8096.85 | 5.60% |
| 2025-05-30 | 9.11 | 8.85 | -0.16 | -1.78% | 8.75 | 9.12 | 102355 | 9093.47 | 6.32% |
| 2025-05-29 | 8.91 | 9.01 | 0.03 | 0.33% | 8.73 | 9.07 | 142347 | 12774.47 | 8.79% |
| 2025-05-28 | 8.86 | 8.98 | 0.01 | 0.11% | 8.86 | 9.06 | 155393 | 13934.24 | 9.60% |
| 2025-05-27 | 8.75 | 8.97 | 0.24 | 2.75% | 8.75 | 9.15 | 207097 | 18606.53 | 12.79% |
| 2025-05-26 | 8.69 | 8.73 | 0.18 | 2.11% | 8.50 | 8.77 | 76560 | 6635.92 | 4.73% |
| 2025-05-23 | 8.72 | 8.55 | -0.16 | -1.84% | 8.54 | 8.79 | 91932 | 7958.14 | 5.68% |
| 2025-05-22 | 8.85 | 8.71 | -0.19 | -2.13% | 8.66 | 8.98 | 131616 | 11559.86 | 8.13% |
| 2025-05-21 | 9.29 | 8.90 | -0.29 | -3.16% | 8.87 | 9.29 | 170484 | 15367.66 | 10.53% |
| 2025-05-20 | 9.14 | 9.19 | 0.15 | 1.66% | 9.03 | 9.43 | 235245 | 21621.63 | 14.53% |
| 2025-05-19 | 8.80 | 9.04 | 0.17 | 1.92% | 8.78 | 9.06 | 164039 | 14709.66 | 10.13% |
| 2025-05-16 | 8.69 | 8.87 | 0.08 | 0.91% | 8.58 | 8.90 | 172121 | 15111.57 | 10.63% |
| 2025-05-15 | 8.65 | 8.79 | 0.14 | 1.62% | 8.58 | 8.88 | 196079 | 17207.06 | 12.11% |
| 2025-05-14 | 8.75 | 8.65 | -0.02 | -0.23% | 8.50 | 8.76 | 119308 | 10270.14 | 7.37% |
| 2025-05-13 | 8.84 | 8.67 | -0.16 | -1.81% | 8.63 | 8.85 | 139669 | 12155.73 | 8.63% |
| 2025-05-12 | 8.62 | 8.83 | 0.21 | 2.44% | 8.57 | 8.84 | 202440 | 17694.26 | 12.51% |
| 2025-05-09 | 8.62 | 8.62 | -0.08 | -0.92% | 8.55 | 8.77 | 175693 | 15205.72 | 10.85% |
| 2025-05-08 | 8.48 | 8.70 | 0.22 | 2.59% | 8.35 | 8.77 | 254529 | 21925.50 | 15.72% |
| 2025-05-07 | 8.60 | 8.48 | -0.12 | -1.40% | 8.31 | 8.75 | 363399 | 31043.98 | 22.45% |
| 2025-05-06 | 8.00 | 8.60 | 0.78 | 9.97% | 8.00 | 8.60 | 118025 | 10038.80 | 7.29% |
| 2025-04-30 | 7.73 | 7.82 | 0.18 | 2.36% | 7.65 | 7.95 | 191632 | 15014.96 | 11.84% |
| 2025-04-29 | 7.60 | 7.64 | 0.13 | 1.73% | 7.53 | 7.73 | 188955 | 14406.36 | 11.67% |
| 2025-04-28 | 8.00 | 7.51 | -0.69 | -8.41% | 7.49 | 8.02 | 268702 | 20464.95 | 16.60% |
| 2025-04-25 | 8.45 | 8.20 | -0.61 | -6.92% | 8.20 | 8.84 | 322220 | 27375.93 | 19.91% |
| 2025-04-24 | 8.50 | 8.81 | 0.01 | 0.11% | 8.08 | 9.00 | 430768 | 36401.86 | 26.61% |
| 2025-04-23 | 8.80 | 8.80 | -0.98 | -10.02% | 8.80 | 9.40 | 527414 | 46889.54 | 32.58% |
| 2025-04-22 | 9.18 | 9.78 | 0.38 | 4.04% | 9.18 | 10.34 | 701574 | 69630.64 | 43.34% |
| 2025-04-21 | 8.02 | 9.40 | 0.49 | 5.50% | 8.02 | 9.68 | 565576 | 50646.61 | 34.94% |
| 2025-04-18 | 9.31 | 8.91 | -0.99 | -10.00% | 8.91 | 9.90 | 444949 | 40702.25 | 27.49% |
| 2025-04-17 | 8.91 | 9.90 | 0.90 | 10.00% | 8.38 | 9.90 | 594938 | 54578.28 | 36.75% |
| 2025-04-16 | 8.20 | 9.00 | 0.82 | 10.02% | 8.09 | 9.00 | 590106 | 51170.36 | 36.46% |
| 2025-04-15 | 7.42 | 8.18 | 0.74 | 9.95% | 7.40 | 8.18 | 126267 | 10106.44 | 7.80% |
| 2025-04-14 | 7.18 | 7.44 | 0.26 | 3.62% | 7.18 | 7.58 | 110421 | 8156.84 | 6.82% |
| 2025-04-11 | 7.20 | 7.18 | -0.05 | -0.69% | 7.11 | 7.30 | 87952 | 6328.10 | 5.43% |
| 2025-04-10 | 6.88 | 7.23 | 0.27 | 3.88% | 6.85 | 7.50 | 141548 | 10184.11 | 8.74% |
| 2025-04-09 | 6.58 | 6.96 | 0.29 | 4.35% | 6.12 | 7.07 | 123320 | 8163.27 | 7.62% |
| 2025-04-08 | 6.05 | 6.67 | 0.26 | 4.06% | 6.05 | 6.71 | 118950 | 7780.93 | 7.35% |
深证大盘股票行情在线 K线走势图
