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 |
|---|
| 2025-12-19 | 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 |
| 2025-11-24 | 11.40 | 11.53 | 0.24 | 2.13% | 11.28 | 11.62 | 156956 | 17950.17 | 1.89% | 0.00 |
| 2025-11-21 | 11.64 | 11.29 | -0.52 | -4.40% | 11.28 | 11.76 | 223397 | 25570.36 | 2.69% | 1.00 |
| 2025-11-20 | 11.89 | 11.81 | 0.10 | 0.85% | 11.72 | 12.03 | 210206 | 24977.86 | 2.54% | 1.00 |
| 2025-11-19 | 11.90 | 11.71 | -0.23 | -1.93% | 11.57 | 11.95 | 209666 | 24548.96 | 2.53% | 0.00 |
| 2025-11-18 | 11.87 | 11.94 | 0.03 | 0.25% | 11.85 | 12.08 | 233220 | 27872.44 | 2.81% | 1.00 |
| 2025-11-17 | 11.90 | 11.91 | 0.01 | 0.08% | 11.85 | 12.00 | 177920 | 21199.96 | 2.15% | 0.00 |
| 2025-11-14 | 11.95 | 11.90 | -0.12 | -1.00% | 11.86 | 12.09 | 193256 | 23159.80 | 2.33% | 0.00 |
| 2025-11-13 | 12.07 | 12.02 | -0.05 | -0.41% | 11.96 | 12.13 | 202502 | 24345.33 | 2.44% | 0.00 |
| 2025-11-12 | 12.25 | 12.07 | -0.24 | -1.95% | 11.94 | 12.32 | 191539 | 23164.08 | 2.31% | 0.00 |
| 2025-11-11 | 12.62 | 12.31 | -0.26 | -2.07% | 12.26 | 12.66 | 218339 | 27112.78 | 2.63% | 0.00 |
| 2025-11-10 | 12.85 | 12.57 | -0.26 | -2.03% | 12.50 | 12.90 | 272809 | 34445.36 | 3.29% | 0.00 |
| 2025-11-07 | 12.90 | 12.83 | -0.17 | -1.31% | 12.76 | 13.00 | 190251 | 24467.75 | 2.29% | 0.00 |
| 2025-11-06 | 12.96 | 13.00 | 0.02 | 0.15% | 12.89 | 13.15 | 247117 | 32121.87 | 2.98% | 10.00 |
| 2025-11-05 | 12.49 | 12.98 | 0.29 | 2.29% | 12.41 | 13.06 | 354438 | 45537.56 | 4.28% | 0.00 |
| 2025-11-04 | 12.81 | 12.69 | -0.21 | -1.63% | 12.59 | 12.98 | 203440 | 25956.10 | 2.45% | 0.00 |
| 2025-11-03 | 12.71 | 12.90 | 0.20 | 1.57% | 12.51 | 12.95 | 299899 | 38189.67 | 3.62% | 0.00 |
| 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 |
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
