当前位置: 爱股网 > 股票行情 > 麦捷科技(300319)股票行情

麦捷科技(300319)股票行情

麦捷科技(300319)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

麦捷科技(300319)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
2026-03-26	12.00	11.59	-0.50	-4.14%	11.54	12.07	292842	34454.05	3.47%	0.00
2026-03-25	12.12	12.09	0.09	0.75%	12.03	12.39	314155	38330.59	3.73%	0.00
2026-03-24	12.08	12.00	0.22	1.87%	11.49	12.16	434561	51127.99	5.16%	1.00
2026-03-23	12.48	11.78	-1.08	-8.40%	11.62	12.65	512995	62074.79	6.09%	2.00
2026-03-20	13.48	12.86	-0.43	-3.24%	12.86	13.57	364461	47968.54	4.32%	0.00
2026-03-19	13.63	13.29	-0.62	-4.46%	13.20	13.70	389728	52317.73	4.62%	4.00
2026-03-18	13.48	13.91	0.85	6.51%	13.26	14.00	561591	77033.38	6.66%	6.00
2026-03-17	13.65	13.06	-0.55	-4.04%	13.03	13.94	280327	37425.20	3.33%	0.00
2026-03-16	13.34	13.61	0.18	1.34%	13.07	13.63	287103	38442.42	3.41%	0.00
2026-03-13	13.59	13.43	-0.23	-1.68%	13.39	13.83	283882	38499.68	3.37%	0.00
2026-03-12	14.00	13.66	-0.42	-2.98%	13.47	14.01	366714	50256.52	4.35%	0.00
2026-03-11	13.91	14.08	0.12	0.86%	13.91	14.39	454288	64319.80	5.39%	0.00
2026-03-10	13.60	13.96	0.58	4.33%	13.59	14.20	506952	70367.57	6.02%	0.00
2026-03-09	13.53	13.38	-0.59	-4.22%	12.85	13.58	613704	80576.98	7.28%	5.00
2026-03-06	13.77	13.97	-0.02	-0.14%	13.66	14.21	449442	62589.05	5.33%	0.00
2026-03-05	14.40	13.99	-0.07	-0.50%	13.84	14.55	659571	93433.21	7.83%	8.00
2026-03-04	14.20	14.06	-0.17	-1.19%	13.88	14.61	833954	118272.30	9.90%	0.00
2026-03-03	14.47	14.23	0.46	3.34%	14.17	15.47	1438077	212188.42	17.06%	0.00
2026-03-02	13.28	13.77	0.29	2.15%	13.24	14.07	700681	96211.85	8.31%	0.00
2026-02-27	13.60	13.48	-0.27	-1.96%	13.37	13.60	347518	46744.39	4.12%	0.00
2026-02-26	13.58	13.75	0.19	1.40%	13.38	13.87	460010	62931.72	5.46%	0.00
2026-02-25	13.39	13.56	0.24	1.80%	13.30	13.66	534935	72188.55	6.35%	0.00
2026-02-24	12.97	13.32	0.75	5.97%	12.89	13.57	691253	92061.77	8.20%	0.00
2026-02-13	12.67	12.57	-0.16	-1.26%	12.56	12.81	208171	26452.86	2.51%	10.00
2026-02-12	12.62	12.73	0.05	0.39%	12.49	12.80	278749	35293.90	3.36%	0.00
2026-02-11	12.33	12.68	0.33	2.67%	12.32	13.08	410493	52465.43	4.95%	9.00
2026-02-10	12.14	12.35	0.22	1.81%	12.11	12.50	238647	29437.35	2.88%	16.00
2026-02-09	12.05	12.13	0.27	2.28%	11.97	12.18	180433	21825.74	2.18%	0.00
2026-02-06	11.94	11.86	-0.20	-1.66%	11.84	12.11	229163	27464.00	2.76%	0.00
2026-02-05	12.28	12.06	-0.26	-2.11%	11.97	12.35	206098	24940.74	2.49%	1.00
2026-02-04	12.20	12.32	0.03	0.24%	12.15	12.37	190371	23361.28	2.30%	0.00
2026-02-03	12.22	12.29	0.20	1.65%	12.06	12.30	200961	24523.32	2.42%	0.00
2026-02-02	12.20	12.09	-0.17	-1.39%	12.06	12.41	219547	26889.97	2.65%	0.00
2026-01-30	12.34	12.26	-0.08	-0.65%	11.95	12.44	272819	33292.13	3.29%	0.00
2026-01-29	12.75	12.34	-0.47	-3.67%	12.28	12.83	311916	39144.09	3.76%	0.00
2026-01-28	12.90	12.81	-0.15	-1.16%	12.73	13.00	234035	30021.13	2.82%	3.00
2026-01-27	12.68	12.96	0.26	2.05%	12.23	12.98	400789	50881.00	4.83%	35.00
2026-01-26	12.93	12.70	-0.30	-2.31%	12.57	13.02	347039	44231.96	4.19%	0.00
2026-01-23	13.13	13.00	-0.04	-0.31%	12.87	13.14	342349	44416.52	4.13%	2.00
2026-01-22	12.85	13.04	0.32	2.52%	12.66	13.10	442639	57032.61	5.34%	10.00
2026-01-21	12.53	12.72	0.09	0.71%	12.50	12.87	270843	34448.74	3.27%	20.00
2026-01-20	12.72	12.63	-0.16	-1.25%	12.51	12.81	269858	34139.89	3.26%	10.00
2026-01-19	12.61	12.79	0.18	1.43%	12.58	12.85	365896	46609.62	4.41%	1.00
2026-01-16	12.75	12.61	0.20	1.61%	12.39	12.77	401792	50431.12	4.85%	0.00
2026-01-15	12.26	12.41	0.09	0.73%	12.17	12.44	255868	31444.34	3.09%	9.00
2026-01-14	12.41	12.32	-0.05	-0.40%	12.15	12.60	379513	47121.37	4.58%	0.00
2026-01-13	12.70	12.37	-0.35	-2.75%	12.31	12.72	365873	45724.80	4.41%	13.00
2026-01-12	12.46	12.72	0.34	2.75%	12.34	12.78	412251	51897.16	4.97%	10.00
2026-01-09	12.24	12.38	0.09	0.73%	12.16	12.44	299845	36962.11	3.62%	0.00
2026-01-08	12.06	12.29	0.15	1.24%	12.03	12.37	252691	30992.12	3.05%	3.00
2026-01-07	12.18	12.14	0.01	0.08%	12.06	12.30	263933	32133.36	3.18%	0.00
2026-01-06	11.98	12.13	0.17	1.42%	11.98	12.22	252672	30612.23	3.05%	0.00
2026-01-05	11.75	11.96	0.27	2.31%	11.74	11.98	219015	26073.22	2.64%	5.00
2025-12-31	11.87	11.69	-0.14	-1.18%	11.65	11.88	142916	16754.72	1.72%	0.00
2025-12-30	11.83	11.83	-0.05	-0.42%	11.82	11.95	129955	15429.40	1.57%	0.00
2025-12-29	11.85	11.88	0.00	0.00%	11.80	12.02	158424	18865.59	1.91%	2.00
2025-12-26	11.94	11.88	-0.05	-0.42%	11.80	12.00	168179	20013.37	2.03%	0.00
2025-12-25	11.99	11.93	-0.08	-0.67%	11.86	12.05	175986	21005.04	2.12%	0.00
2025-12-24	11.54	12.01	0.47	4.07%	11.52	12.02	308922	36757.89	3.73%	0.00
2025-12-23	11.61	11.54	-0.09	-0.77%	11.49	11.66	125689	14546.05	1.52%	0.00
2025-12-22	11.52	11.63	0.12	1.04%	11.52	11.75	151555	17671.13	1.83%	5.00
2025-12-19	11.56	11.51	0.01	0.09%	11.48	11.68	160871	18607.32	1.94%	0.00
2025-12-18	11.49	11.50	-0.11	-0.95%	11.45	11.62	127003	14654.46	1.53%	0.00
2025-12-17	11.54	11.61	0.13	1.13%	11.30	11.65	179690	20620.05	2.17%	10.00
2025-12-16	11.75	11.48	-0.26	-2.21%	11.38	11.78	179027	20574.84	2.16%	0.00
2025-12-15	11.81	11.74	-0.16	-1.34%	11.72	11.95	153702	18142.17	1.85%	0.00
2025-12-12	12.02	11.90	-0.16	-1.33%	11.84	12.12	219127	26288.94	2.64%	0.00
2025-12-11	12.22	12.06	-0.22	-1.79%	12.00	12.25	217209	26308.89	2.62%	0.00
2025-12-10	12.03	12.28	0.20	1.66%	11.88	12.28	303589	36842.38	3.66%	0.00
2025-12-09	12.08	12.08	-0.06	-0.49%	12.05	12.20	204551	24783.54	2.47%	1.00
2025-12-08	12.04	12.14	0.06	0.50%	12.01	12.22	278170	33713.95	3.36%	0.00
2025-12-05	12.26	12.08	-0.30	-2.42%	11.93	12.26	374171	45122.34	4.51%	103.00
2025-12-04	11.76	12.38	0.57	4.83%	11.65	12.45	472622	57509.03	5.70%	8.00
2025-12-03	12.05	11.81	-0.19	-1.58%	11.75	12.06	162224	19226.54	1.96%	0.00
2025-12-02	12.10	12.00	-0.07	-0.58%	11.93	12.15	178520	21454.34	2.15%	0.00
2025-12-01	11.86	12.07	0.20	1.68%	11.79	12.14	264025	31740.55	3.18%	50.00
2025-11-28	11.73	11.87	0.12	1.02%	11.69	11.94	135944	16076.21	1.64%	0.00
2025-11-27	11.67	11.75	0.03	0.26%	11.67	11.98	166876	19796.13	2.01%	0.00
2025-11-26	11.90	11.72	-0.21	-1.76%	11.68	11.93	167472	19785.62	2.02%	0.00
2025-11-25	11.59	11.93	0.40	3.47%	11.58	12.29	357120	42895.40	4.31%	12.00

深证大盘股票行情在线 K线走势图

麦捷科技(300319)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58