麦捷科技(300319)股票行情 麦捷科技股票行情 300319股票行情_爱股网
麦捷科技(300319)股票行情
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 |
|---|
| 2025-10-31 | 13.05 | 12.70 | -0.20 | -1.55% | 12.67 | 13.18 | 336538 | 43176.91 | 4.06% | 0.00 |
| 2025-10-30 | 13.13 | 12.90 | -0.33 | -2.49% | 12.90 | 13.17 | 356007 | 46338.98 | 4.29% | 0.00 |
| 2025-10-29 | 13.10 | 13.23 | 0.11 | 0.84% | 13.10 | 13.32 | 333418 | 44036.56 | 4.02% | 1.00 |
| 2025-10-28 | 12.98 | 13.12 | 0.01 | 0.08% | 12.92 | 13.29 | 389375 | 51142.89 | 4.70% | 2.00 |
| 2025-10-27 | 13.09 | 13.11 | 0.05 | 0.38% | 12.97 | 13.23 | 514827 | 67404.41 | 6.21% | 0.00 |
| 2025-10-24 | 12.90 | 13.06 | 0.11 | 0.85% | 12.59 | 13.27 | 728831 | 94284.16 | 8.79% | 0.00 |
| 2025-10-23 | 12.51 | 12.95 | 0.99 | 8.28% | 12.30 | 12.99 | 943005 | 119860.35 | 11.38% | 19.00 |
| 2025-10-22 | 12.05 | 11.96 | -0.20 | -1.64% | 11.90 | 12.15 | 230741 | 27697.23 | 2.78% | 0.00 |
| 2025-10-21 | 11.50 | 12.16 | 0.71 | 6.20% | 11.43 | 12.35 | 389269 | 46590.48 | 4.70% | 0.00 |
| 2025-10-20 | 11.39 | 11.45 | 0.24 | 2.14% | 11.33 | 11.58 | 168478 | 19275.10 | 2.03% | 0.00 |
| 2025-10-17 | 11.82 | 11.21 | -0.60 | -5.08% | 11.17 | 11.86 | 282518 | 32322.97 | 3.41% | 4.00 |
| 2025-10-16 | 12.08 | 11.81 | -0.30 | -2.48% | 11.76 | 12.10 | 192906 | 22980.28 | 2.33% | 0.00 |
| 2025-10-15 | 11.96 | 12.11 | 0.20 | 1.68% | 11.77 | 12.11 | 243450 | 29139.91 | 2.94% | 1.00 |
| 2025-10-14 | 12.51 | 11.91 | -0.52 | -4.18% | 11.87 | 12.63 | 315421 | 38531.06 | 3.80% | 5.00 |
| 2025-10-13 | 11.96 | 12.43 | -0.22 | -1.74% | 11.76 | 12.51 | 342065 | 41621.97 | 4.13% | 0.00 |
| 2025-10-10 | 12.94 | 12.65 | -0.36 | -2.77% | 12.54 | 12.94 | 297069 | 37726.11 | 3.58% | 9.00 |
| 2025-10-09 | 12.88 | 13.01 | 0.19 | 1.48% | 12.87 | 13.14 | 385779 | 50248.50 | 4.65% | 1.00 |
| 2025-09-30 | 12.72 | 12.82 | 0.09 | 0.71% | 12.72 | 12.98 | 303338 | 38964.35 | 3.66% | 11.00 |
| 2025-09-29 | 12.49 | 12.73 | 0.33 | 2.66% | 12.47 | 12.84 | 331399 | 41919.25 | 4.00% | 1.00 |
| 2025-09-26 | 12.82 | 12.40 | -0.50 | -3.88% | 12.40 | 12.87 | 413172 | 51950.23 | 4.98% | 11.00 |
| 2025-09-25 | 13.11 | 12.90 | -0.20 | -1.53% | 12.90 | 13.21 | 428582 | 55769.67 | 5.17% | 45.00 |
| 2025-09-24 | 13.18 | 13.10 | -0.14 | -1.06% | 12.82 | 13.23 | 565923 | 73876.83 | 6.83% | 9.00 |
| 2025-09-23 | 13.60 | 13.24 | 0.05 | 0.38% | 12.85 | 14.10 | 851224 | 113412.15 | 10.27% | 6.00 |
| 2025-09-22 | 12.99 | 13.19 | 0.66 | 5.27% | 12.88 | 13.45 | 910949 | 119991.54 | 10.99% | 30.00 |
| 2025-09-19 | 12.64 | 12.53 | -0.03 | -0.24% | 12.42 | 12.77 | 268776 | 33865.20 | 3.24% | 1.00 |
| 2025-09-18 | 12.61 | 12.56 | -0.15 | -1.18% | 12.42 | 13.09 | 396363 | 50491.93 | 4.78% | 2.00 |
| 2025-09-17 | 12.59 | 12.71 | 0.07 | 0.55% | 12.51 | 12.82 | 293816 | 37185.76 | 3.54% | 0.00 |
| 2025-09-16 | 12.24 | 12.64 | 0.42 | 3.44% | 12.14 | 12.67 | 358733 | 44869.15 | 4.33% | 0.00 |
| 2025-09-15 | 12.43 | 12.22 | -0.20 | -1.61% | 12.20 | 12.50 | 255756 | 31406.08 | 3.09% | 0.00 |
| 2025-09-12 | 12.55 | 12.42 | -0.47 | -3.65% | 12.42 | 12.79 | 454199 | 56854.38 | 5.48% | 1.00 |
| 2025-09-11 | 11.89 | 12.89 | 0.94 | 7.87% | 11.85 | 13.30 | 657000 | 83360.02 | 7.93% | 38.00 |
| 2025-09-10 | 11.94 | 11.95 | 0.02 | 0.17% | 11.88 | 12.11 | 157124 | 18846.66 | 1.90% | 0.00 |
| 2025-09-09 | 12.26 | 11.93 | -0.40 | -3.24% | 11.84 | 12.28 | 245869 | 29587.68 | 2.97% | 0.00 |
| 2025-09-08 | 12.31 | 12.33 | 0.02 | 0.16% | 12.12 | 12.45 | 261389 | 32066.70 | 3.15% | 11.00 |
| 2025-09-05 | 12.00 | 12.31 | 0.47 | 3.97% | 11.81 | 12.33 | 295964 | 35826.57 | 3.57% | 0.00 |
| 2025-09-04 | 12.29 | 11.84 | -0.31 | -2.55% | 11.68 | 12.61 | 412682 | 50238.46 | 4.98% | 0.00 |
| 2025-09-03 | 12.40 | 12.15 | -0.22 | -1.78% | 12.12 | 12.53 | 287097 | 35391.39 | 3.46% | 0.00 |
| 2025-09-02 | 12.93 | 12.37 | -0.60 | -4.63% | 12.19 | 13.03 | 504409 | 62798.53 | 6.08% | 1.00 |
| 2025-09-01 | 13.02 | 12.97 | -0.03 | -0.23% | 12.74 | 13.24 | 404201 | 52307.60 | 4.88% | 0.00 |
| 2025-08-29 | 13.22 | 13.00 | -0.30 | -2.26% | 12.91 | 13.24 | 402982 | 52575.57 | 4.86% | 0.00 |
| 2025-08-28 | 12.90 | 13.30 | 0.29 | 2.23% | 12.86 | 13.48 | 612753 | 80509.88 | 7.39% | 7.00 |
| 2025-08-27 | 13.03 | 13.01 | -0.12 | -0.91% | 13.01 | 13.64 | 664895 | 88492.62 | 8.02% | 0.00 |
| 2025-08-26 | 13.15 | 13.13 | -0.09 | -0.68% | 12.96 | 13.29 | 368186 | 48348.34 | 4.44% | 0.00 |
| 2025-08-25 | 12.88 | 13.22 | 0.49 | 3.85% | 12.85 | 13.67 | 680821 | 89768.25 | 8.21% | 0.00 |
| 2025-08-22 | 12.66 | 12.73 | -0.02 | -0.16% | 12.51 | 12.77 | 351947 | 44591.99 | 4.24% | 0.00 |
| 2025-08-21 | 13.02 | 12.75 | -0.29 | -2.22% | 12.65 | 13.09 | 374127 | 47915.63 | 4.51% | 0.00 |
| 2025-08-20 | 12.86 | 13.04 | 0.12 | 0.93% | 12.70 | 13.07 | 334624 | 43264.49 | 4.03% | 20.00 |
| 2025-08-19 | 13.19 | 12.92 | -0.24 | -1.82% | 12.90 | 13.22 | 421748 | 54816.84 | 5.08% | 12.00 |
| 2025-08-18 | 12.80 | 13.16 | 0.44 | 3.46% | 12.66 | 13.17 | 597084 | 77715.28 | 7.20% | 15.00 |
| 2025-08-15 | 12.34 | 12.72 | 0.37 | 3.00% | 12.32 | 12.84 | 448128 | 56807.48 | 5.40% | 10.00 |
| 2025-08-14 | 12.87 | 12.35 | -0.41 | -3.21% | 12.34 | 12.87 | 460583 | 57786.66 | 5.55% | 3.00 |
| 2025-08-13 | 12.53 | 12.76 | 0.21 | 1.67% | 12.37 | 12.86 | 616689 | 77658.19 | 7.43% | 0.00 |
| 2025-08-12 | 12.58 | 12.55 | 0.13 | 1.05% | 12.50 | 12.95 | 635434 | 80769.44 | 7.66% | 0.00 |
| 2025-08-11 | 11.92 | 12.42 | 0.50 | 4.19% | 11.88 | 12.45 | 466426 | 57252.86 | 5.62% | 29.00 |
| 2025-08-08 | 12.12 | 11.92 | -0.39 | -3.17% | 11.90 | 12.17 | 457660 | 54878.71 | 5.52% | 31.00 |
| 2025-08-07 | 12.20 | 12.31 | 0.47 | 3.97% | 12.20 | 12.99 | 839860 | 105305.22 | 10.12% | 2.00 |
| 2025-08-06 | 11.80 | 11.84 | -0.01 | -0.08% | 11.75 | 11.96 | 303835 | 35939.68 | 3.66% | 0.00 |
| 2025-08-05 | 12.02 | 11.85 | -0.27 | -2.23% | 11.85 | 12.06 | 399695 | 47548.57 | 4.82% | 23.00 |
| 2025-08-04 | 11.90 | 12.12 | 0.14 | 1.17% | 11.74 | 12.24 | 664453 | 79615.26 | 8.01% | 28.00 |
| 2025-08-01 | 11.30 | 11.98 | 0.53 | 4.63% | 11.19 | 12.12 | 909666 | 106831.07 | 10.96% | 104.00 |
| 2025-07-31 | 11.07 | 11.45 | 0.35 | 3.15% | 10.91 | 11.49 | 514273 | 57837.71 | 6.20% | 148.00 |
| 2025-07-30 | 11.18 | 11.10 | -0.09 | -0.80% | 10.99 | 11.24 | 204842 | 22763.44 | 2.47% | 0.00 |
| 2025-07-29 | 11.18 | 11.19 | -0.05 | -0.44% | 11.10 | 11.26 | 161517 | 18011.21 | 1.95% | 5.00 |
| 2025-07-28 | 11.06 | 11.24 | 0.24 | 2.18% | 10.96 | 11.29 | 296543 | 33203.81 | 3.57% | 10.00 |
| 2025-07-25 | 11.03 | 11.00 | -0.04 | -0.36% | 10.93 | 11.03 | 151243 | 16604.58 | 1.82% | 0.00 |
| 2025-07-24 | 10.94 | 11.04 | 0.13 | 1.19% | 10.92 | 11.05 | 170962 | 18802.74 | 2.06% | 12.00 |
| 2025-07-23 | 11.04 | 10.91 | -0.16 | -1.45% | 10.89 | 11.06 | 167061 | 18301.43 | 2.01% | 0.00 |
| 2025-07-22 | 11.04 | 11.07 | 0.03 | 0.27% | 10.94 | 11.23 | 234663 | 26062.31 | 2.83% | 0.00 |
| 2025-07-21 | 10.96 | 11.04 | 0.06 | 0.55% | 10.90 | 11.07 | 188690 | 20730.85 | 2.27% | 0.00 |
| 2025-07-18 | 11.09 | 10.98 | -0.10 | -0.90% | 10.92 | 11.14 | 173914 | 19135.24 | 2.10% | 0.00 |
| 2025-07-17 | 10.85 | 11.08 | 0.24 | 2.21% | 10.82 | 11.13 | 250100 | 27597.01 | 3.01% | 64.00 |
| 2025-07-16 | 10.92 | 10.84 | -0.05 | -0.46% | 10.82 | 11.04 | 185179 | 20197.88 | 2.23% | 0.00 |
| 2025-07-15 | 10.78 | 10.89 | 0.10 | 0.93% | 10.71 | 10.91 | 201316 | 21808.39 | 2.43% | 0.00 |
| 2025-07-14 | 10.78 | 10.79 | 0.01 | 0.09% | 10.73 | 10.83 | 105206 | 11349.69 | 1.27% | 0.00 |
| 2025-07-11 | 10.75 | 10.78 | 0.00 | 0.00% | 10.65 | 10.85 | 146608 | 15769.55 | 1.77% | 0.00 |
| 2025-07-10 | 10.84 | 10.78 | -0.02 | -0.19% | 10.69 | 10.88 | 135223 | 14577.02 | 1.63% | 0.00 |
| 2025-07-09 | 10.87 | 10.80 | -0.10 | -0.92% | 10.76 | 10.92 | 131784 | 14281.50 | 1.59% | 0.00 |
| 2025-07-08 | 10.65 | 10.90 | 0.24 | 2.25% | 10.63 | 10.93 | 184567 | 20002.21 | 2.22% | 0.00 |
| 2025-07-07 | 10.71 | 10.66 | -0.09 | -0.84% | 10.61 | 10.80 | 114989 | 12252.08 | 1.39% | 26.00 |
| 2025-07-04 | 10.94 | 10.75 | -0.21 | -1.92% | 10.73 | 10.95 | 153973 | 16630.94 | 1.86% | 0.00 |
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
深市涨幅前二十
创业板涨幅前二十
