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 |
|---|
| 2025-03-28 | 7.48 | 7.16 | -0.37 | -4.91% | 7.15 | 7.49 | 102258 | 7440.26 | 6.32% |
| 2025-03-27 | 7.52 | 7.53 | 0.01 | 0.13% | 7.37 | 7.77 | 86680 | 6533.82 | 5.35% |
| 2025-03-26 | 7.34 | 7.52 | -0.02 | -0.27% | 7.34 | 7.68 | 98354 | 7432.69 | 6.08% |
| 2025-03-25 | 7.80 | 7.54 | -0.10 | -1.31% | 7.31 | 7.86 | 141832 | 10686.51 | 8.76% |
| 2025-03-24 | 8.18 | 7.64 | -0.54 | -6.60% | 7.53 | 8.22 | 134400 | 10528.70 | 8.30% |
| 2025-03-21 | 8.34 | 8.18 | -0.18 | -2.15% | 8.13 | 8.36 | 130862 | 10744.41 | 8.08% |
| 2025-03-20 | 8.57 | 8.36 | -0.18 | -2.11% | 8.36 | 8.77 | 155772 | 13244.89 | 9.62% |
| 2025-03-19 | 8.60 | 8.54 | -0.09 | -1.04% | 8.40 | 8.63 | 146771 | 12447.72 | 9.07% |
| 2025-03-18 | 8.40 | 8.63 | 0.02 | 0.23% | 8.28 | 8.79 | 298677 | 25404.57 | 18.45% |
| 2025-03-17 | 8.43 | 8.61 | 0.25 | 2.99% | 8.38 | 8.98 | 426427 | 36586.89 | 26.34% |
| 2025-03-14 | 7.80 | 8.36 | 0.76 | 10.00% | 7.75 | 8.36 | 161448 | 13067.88 | 9.97% |
| 2025-03-13 | 7.72 | 7.60 | -0.13 | -1.68% | 7.44 | 7.76 | 51766 | 3916.59 | 3.20% |
| 2025-03-12 | 7.80 | 7.73 | -0.03 | -0.39% | 7.72 | 7.88 | 57920 | 4506.07 | 3.58% |
| 2025-03-11 | 7.42 | 7.76 | 0.26 | 3.47% | 7.38 | 7.79 | 83970 | 6393.43 | 5.19% |
| 2025-03-10 | 7.38 | 7.50 | 0.12 | 1.63% | 7.35 | 7.58 | 60532 | 4520.52 | 3.74% |
| 2025-03-07 | 7.54 | 7.38 | -0.16 | -2.12% | 7.36 | 7.55 | 52474 | 3904.68 | 3.24% |
| 2025-03-06 | 7.52 | 7.54 | 0.03 | 0.40% | 7.34 | 7.59 | 82910 | 6211.55 | 5.12% |
| 2025-03-05 | 7.82 | 7.51 | -0.26 | -3.35% | 7.39 | 7.82 | 90574 | 6791.31 | 5.60% |
| 2025-03-04 | 7.70 | 7.77 | -0.01 | -0.13% | 7.64 | 7.78 | 69975 | 5393.57 | 4.32% |
| 2025-03-03 | 7.85 | 7.78 | -0.04 | -0.51% | 7.70 | 7.96 | 83252 | 6513.12 | 5.14% |
| 2025-02-28 | 8.10 | 7.82 | -0.32 | -3.93% | 7.79 | 8.27 | 142608 | 11447.29 | 8.81% |
| 2025-02-27 | 7.92 | 8.14 | 0.21 | 2.65% | 7.92 | 8.31 | 190995 | 15487.43 | 11.80% |
| 2025-02-26 | 8.05 | 7.93 | 0.14 | 1.80% | 7.81 | 8.26 | 119699 | 9508.56 | 7.39% |
| 2025-02-25 | 7.55 | 7.79 | 0.13 | 1.70% | 7.55 | 7.96 | 101172 | 7866.66 | 6.25% |
| 2025-02-24 | 7.61 | 7.66 | 0.17 | 2.27% | 7.53 | 7.82 | 82327 | 6314.29 | 5.09% |
| 2025-02-21 | 7.68 | 7.49 | -0.17 | -2.22% | 7.35 | 7.72 | 68441 | 5109.13 | 4.23% |
| 2025-02-20 | 7.62 | 7.66 | 0.04 | 0.52% | 7.62 | 7.74 | 49270 | 3786.06 | 3.04% |
| 2025-02-19 | 7.51 | 7.62 | 0.12 | 1.60% | 7.46 | 7.63 | 46176 | 3495.21 | 2.85% |
| 2025-02-18 | 7.86 | 7.50 | -0.36 | -4.58% | 7.50 | 7.89 | 56971 | 4363.12 | 3.52% |
| 2025-02-17 | 7.66 | 7.86 | 0.20 | 2.61% | 7.65 | 7.93 | 59496 | 4643.63 | 3.68% |
| 2025-02-14 | 7.80 | 7.66 | -0.19 | -2.42% | 7.61 | 7.86 | 61065 | 4719.16 | 3.77% |
| 2025-02-13 | 7.85 | 7.85 | 0.05 | 0.64% | 7.70 | 7.99 | 73112 | 5740.24 | 4.52% |
| 2025-02-12 | 7.82 | 7.80 | -0.01 | -0.13% | 7.68 | 7.87 | 52748 | 4092.55 | 3.26% |
| 2025-02-11 | 7.97 | 7.81 | -0.09 | -1.14% | 7.74 | 8.03 | 49242 | 3859.76 | 3.04% |
| 2025-02-10 | 7.66 | 7.90 | 0.33 | 4.36% | 7.59 | 7.90 | 71043 | 5516.06 | 4.39% |
| 2025-02-07 | 7.57 | 7.57 | 0.04 | 0.53% | 7.48 | 7.71 | 58927 | 4479.27 | 3.64% |
| 2025-02-06 | 7.29 | 7.53 | 0.21 | 2.87% | 7.20 | 7.55 | 67455 | 5001.49 | 4.17% |
| 2025-02-05 | 7.29 | 7.32 | 0.12 | 1.67% | 7.25 | 7.42 | 73437 | 5387.07 | 4.54% |
| 2025-01-27 | 7.42 | 7.20 | -0.06 | -0.83% | 7.18 | 7.48 | 63739 | 4680.44 | 3.94% |
| 2025-01-24 | 7.34 | 7.26 | -0.02 | -0.27% | 7.14 | 7.36 | 63459 | 4584.82 | 3.92% |
| 2025-01-23 | 7.47 | 7.28 | -0.08 | -1.09% | 7.24 | 7.54 | 80697 | 5970.12 | 4.99% |
| 2025-01-22 | 7.54 | 7.36 | -0.18 | -2.39% | 7.32 | 7.58 | 61829 | 4577.02 | 3.82% |
| 2025-01-21 | 7.85 | 7.54 | -0.19 | -2.46% | 7.45 | 7.89 | 78904 | 5960.18 | 4.87% |
| 2025-01-20 | 7.64 | 7.73 | 0.12 | 1.58% | 7.36 | 7.87 | 85637 | 6563.42 | 5.29% |
| 2025-01-17 | 7.65 | 7.61 | -0.15 | -1.93% | 7.44 | 7.89 | 98467 | 7497.83 | 6.08% |
| 2025-01-16 | 7.51 | 7.76 | 0.14 | 1.84% | 7.51 | 7.85 | 96130 | 7417.48 | 5.94% |
| 2025-01-15 | 7.62 | 7.62 | 0.04 | 0.53% | 7.54 | 7.76 | 73115 | 5586.97 | 4.52% |
| 2025-01-14 | 7.29 | 7.58 | 0.41 | 5.72% | 7.29 | 7.58 | 107260 | 8007.48 | 6.63% |
| 2025-01-13 | 6.99 | 7.17 | 0.08 | 1.13% | 6.67 | 7.22 | 72396 | 5056.62 | 4.47% |
| 2025-01-10 | 7.34 | 7.09 | -0.33 | -4.45% | 7.06 | 7.43 | 61207 | 4426.25 | 3.78% |
| 2025-01-09 | 7.36 | 7.42 | 0.10 | 1.37% | 7.18 | 7.50 | 76498 | 5662.91 | 4.73% |
| 2025-01-08 | 7.24 | 7.32 | 0.13 | 1.81% | 7.04 | 7.46 | 93084 | 6749.12 | 5.75% |
| 2025-01-07 | 6.92 | 7.19 | 0.27 | 3.90% | 6.88 | 7.19 | 71890 | 5054.21 | 4.44% |
| 2025-01-06 | 7.12 | 6.92 | -0.28 | -3.89% | 6.67 | 7.15 | 85208 | 5903.72 | 5.26% |
| 2025-01-03 | 7.90 | 7.20 | -0.69 | -8.75% | 7.13 | 8.02 | 127274 | 9437.54 | 7.86% |
| 2025-01-02 | 7.75 | 7.89 | 0.06 | 0.77% | 7.74 | 8.32 | 135519 | 10949.49 | 8.37% |
| 2024-12-31 | 7.94 | 7.83 | -0.05 | -0.63% | 7.80 | 8.09 | 78064 | 6207.74 | 4.82% |
| 2024-12-30 | 8.10 | 7.88 | -0.23 | -2.84% | 7.68 | 8.10 | 83789 | 6550.67 | 5.18% |
| 2024-12-27 | 8.03 | 8.11 | 0.08 | 1.00% | 7.92 | 8.25 | 79182 | 6441.79 | 4.89% |
| 2024-12-26 | 7.88 | 8.03 | 0.12 | 1.52% | 7.88 | 8.27 | 85250 | 6872.37 | 5.27% |
| 2024-12-25 | 8.10 | 7.91 | -0.24 | -2.94% | 7.53 | 8.11 | 126397 | 9859.35 | 7.81% |
| 2024-12-24 | 8.28 | 8.15 | -0.18 | -2.16% | 7.90 | 8.33 | 130817 | 10538.53 | 8.08% |
| 2024-12-23 | 9.15 | 8.33 | -0.92 | -9.95% | 8.33 | 9.25 | 154915 | 13417.11 | 9.57% |
| 2024-12-20 | 9.18 | 9.25 | 0.19 | 2.10% | 9.17 | 9.39 | 110561 | 10270.37 | 6.83% |
| 2024-12-19 | 9.24 | 9.06 | -0.23 | -2.48% | 8.80 | 9.26 | 109966 | 9895.54 | 6.79% |
| 2024-12-18 | 9.48 | 9.29 | -0.24 | -2.52% | 9.12 | 9.51 | 141832 | 13166.56 | 8.76% |
| 2024-12-17 | 10.00 | 9.53 | -0.58 | -5.74% | 9.38 | 10.06 | 197079 | 18918.00 | 12.17% |
| 2024-12-16 | 10.17 | 10.11 | -0.29 | -2.79% | 9.90 | 10.57 | 220542 | 22521.33 | 13.62% |
| 2024-12-13 | 10.50 | 10.40 | -0.48 | -4.41% | 10.10 | 11.30 | 394347 | 41165.54 | 24.36% |
| 2024-12-12 | 10.06 | 10.88 | 0.35 | 3.32% | 9.97 | 11.28 | 478115 | 50403.67 | 29.54% |
| 2024-12-11 | 10.10 | 10.53 | 0.24 | 2.33% | 9.90 | 11.32 | 576004 | 61689.64 | 35.58% |
| 2024-12-10 | 9.81 | 10.29 | 0.94 | 10.05% | 9.45 | 10.29 | 318231 | 31357.05 | 19.66% |
| 2024-12-09 | 9.09 | 9.35 | 0.21 | 2.30% | 9.09 | 9.56 | 231151 | 21668.97 | 14.28% |
| 2024-12-06 | 9.10 | 9.14 | 0.09 | 0.99% | 9.00 | 9.29 | 142259 | 12979.45 | 8.79% |
| 2024-12-05 | 8.93 | 9.05 | -0.02 | -0.22% | 8.80 | 9.08 | 186737 | 16735.46 | 11.54% |
| 2024-12-04 | 9.24 | 9.07 | -0.16 | -1.73% | 8.95 | 9.48 | 263403 | 24345.95 | 16.27% |
| 2024-12-03 | 9.35 | 9.23 | -0.37 | -3.85% | 9.15 | 9.57 | 328549 | 30508.82 | 20.30% |
| 2024-12-02 | 9.80 | 9.60 | 0.21 | 2.24% | 9.30 | 10.33 | 538131 | 52325.51 | 33.24% |
| 2024-11-29 | 8.59 | 9.39 | 0.85 | 9.95% | 8.59 | 9.39 | 301832 | 27475.97 | 18.65% |
| 2024-11-28 | 8.27 | 8.54 | 0.28 | 3.39% | 8.20 | 8.75 | 209070 | 17742.89 | 12.92% |
深证大盘股票行情在线 K线走势图
