麦捷科技（300319）历史行情

以下为麦捷科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	17.510	16.970	17.530	16.080	-0.590	-3.360%	7,015.12万	11.73亿	8.241%
2026-10-08	18.160	17.560	18.810	17.290	-0.540	-2.983%	58.57万	0.00亿	0.000%
2026-10-07	18.980	18.100	19.060	18.050	-0.750	-3.979%	5,726.08万	10.51亿	6.727%
2026-10-06	18.980	18.100	19.060	18.050	-0.750	-3.979%	5,726.08万	10.51亿	6.727%
2026-10-05	18.980	18.100	19.060	18.050	-0.750	-3.979%	5,726.08万	10.51亿	6.727%
2026-10-02	18.980	18.100	19.060	18.050	-0.750	-3.979%	5,726.08万	10.51亿	6.727%
2026-10-01	18.980	18.100	19.060	18.050	-0.750	-3.979%	5,726.08万	10.51亿	6.727%
2026-09-30	18.980	18.100	19.060	18.050	-0.750	-3.979%	57.26万	0.00亿	0.000%
2026-09-29	18.540	18.850	19.090	18.440	0.050	0.266%	53.52万	0.00亿	0.000%
2026-09-28	20.300	18.800	20.430	18.200	-1.740	-8.471%	94.27万	0.00亿	0.000%
2026-09-27	21.230	20.540	21.930	20.500	-1.000	-4.643%	7,975.55万	16.74亿	9.369%
2026-09-24	21.230	20.540	21.930	20.500	-1.000	-4.643%	79.76万	0.00亿	0.000%
2026-09-23	21.280	21.540	21.850	20.820	0.270	1.269%	94.14万	0.00亿	0.000%
2026-09-22	21.740	21.270	22.160	21.110	-0.240	-1.116%	99.78万	0.00亿	0.000%
2026-09-21	21.980	21.510	22.350	21.360	-0.050	-0.232%	101.42万	0.00亿	0.000%
2026-09-18	21.400	21.560	21.790	20.770	0.550	2.618%	122.75万	0.00亿	0.000%
2026-09-17	21.900	21.010	22.150	20.920	-1.230	-5.531%	148.79万	0.00亿	0.000%
2026-09-16	22.030	22.240	22.880	21.810	-0.160	-0.714%	148.06万	0.00亿	0.000%
2026-09-15	21.000	22.400	22.450	20.900	1.040	4.869%	152.75万	0.00亿	0.000%
2026-09-14	20.360	21.360	21.890	20.100	0.300	1.425%	148.64万	0.00亿	0.000%
2026-09-11	19.410	21.060	21.280	19.410	1.060	5.300%	173.54万	0.00亿	0.000%
2026-09-10	19.710	20.000	20.300	19.500	-0.050	-0.249%	81.19万	0.00亿	0.000%
2026-09-09	19.890	20.050	20.660	19.680	0.280	1.416%	112.53万	0.00亿	0.000%
2026-09-08	19.410	19.770	20.270	19.300	0.320	1.645%	124.44万	0.00亿	0.000%
2026-09-07	18.470	19.450	19.500	18.410	1.260	6.927%	116.43万	0.00亿	0.000%
2026-09-04	19.700	18.190	19.760	17.950	-1.110	-5.751%	120.01万	0.00亿	0.000%
2026-09-03	20.390	19.300	20.400	18.900	-0.150	-0.771%	103.25万	0.00亿	0.000%
2026-09-02	19.600	19.450	19.920	19.350	-0.650	-3.234%	72.82万	0.00亿	0.000%
2026-09-01	21.040	20.100	21.210	20.030	-0.900	-4.286%	111.82万	0.00亿	0.000%
2026-08-31	20.290	21.000	21.150	20.020	0.090	0.430%	136.17万	0.00亿	0.000%
2026-08-28	19.460	20.910	22.100	19.300	1.920	10.111%	204.55万	0.00亿	0.000%
2026-08-27	17.940	18.990	19.180	17.920	1.370	7.775%	138.97万	0.00亿	0.000%
2026-08-26	18.090	17.620	18.090	17.250	-0.160	-0.900%	67.95万	0.00亿	0.000%
2026-08-25	17.350	17.780	18.110	16.720	0.120	0.680%	80.92万	0.00亿	0.000%
2026-08-24	18.290	17.660	18.450	17.090	-0.630	-3.445%	92.46万	0.00亿	0.000%
2026-08-21	18.220	18.290	18.850	18.000	-0.160	-0.867%	103.70万	0.00亿	0.000%
2026-08-20	17.690	18.450	19.080	17.420	1.450	8.529%	156.29万	0.00亿	0.000%
2026-08-19	18.280	17.000	18.400	16.920	-2.500	-12.821%	132.36万	0.00亿	0.000%
2026-08-18	19.110	19.500	20.280	18.800	0.400	2.094%	166.57万	0.00亿	0.000%
2026-08-17	19.520	19.100	19.580	18.400	-0.140	-0.728%	176.38万	0.00亿	0.000%
2026-08-14	17.570	19.240	19.930	17.280	1.920	11.085%	215.56万	0.00亿	0.000%
2026-08-13	17.600	17.320	18.200	17.280	-0.060	-0.345%	151.78万	0.00亿	0.000%
2026-08-12	17.750	17.380	17.880	16.980	-0.410	-2.305%	141.46万	0.00亿	0.000%
2026-08-11	16.290	17.790	18.570	16.210	1.260	7.623%	192.71万	0.00亿	0.000%
2026-08-10	17.250	16.530	17.400	16.060	-0.720	-4.174%	117.31万	0.00亿	0.000%
2026-08-07	16.590	17.250	17.580	16.180	0.620	3.728%	136.77万	0.00亿	0.000%
2026-08-06	15.700	16.630	16.950	15.620	0.550	3.420%	114.83万	0.00亿	0.000%
2026-08-05	14.800	16.080	16.280	14.750	0.930	6.139%	111.48万	0.00亿	0.000%
2026-08-04	14.460	15.150	15.290	14.280	0.850	5.944%	94.65万	0.00亿	0.000%
2026-08-03	14.100	14.300	14.580	13.950	0.200	1.418%	80.69万	0.00亿	0.000%
2026-07-31	14.910	14.100	15.580	14.070	0.370	2.695%	121.65万	0.00亿	0.000%
2026-07-30	14.700	13.730	15.050	13.450	-1.150	-7.728%	109.02万	0.00亿	0.000%
2026-07-29	14.650	14.880	15.270	14.110	0.110	0.745%	102.39万	0.00亿	0.000%
2026-07-28	15.620	14.770	15.850	14.600	-1.210	-7.572%	69.05万	0.00亿	0.000%
2026-07-27	14.950	15.980	16.030	14.530	1.140	7.682%	84.19万	0.00亿	0.000%
2026-07-24	15.190	14.840	15.510	14.720	-0.540	-3.511%	66.75万	0.00亿	0.000%
2026-07-23	15.760	15.380	16.620	15.190	-0.250	-1.599%	87.70万	0.00亿	0.000%
2026-07-22	15.600	15.630	16.570	15.450	-0.320	-2.006%	104.21万	0.00亿	0.000%
2026-07-21	14.710	15.950	15.960	12.720	1.590	11.072%	128.50万	0.00亿	0.000%
2026-07-20	16.650	14.360	16.780	13.830	-1.820	-11.248%	106.77万	0.00亿	0.000%
2026-07-17	17.820	16.180	17.890	15.890	-1.470	-8.329%	79.11万	0.00亿	0.000%
2026-07-16	18.440	17.650	18.860	17.420	-1.350	-7.105%	71.78万	0.00亿	0.000%
2026-07-15	20.310	19.000	20.800	18.800	-0.910	-4.571%	72.34万	0.00亿	0.000%
2026-07-14	18.980	19.910	20.170	18.470	1.060	5.623%	81.98万	0.00亿	0.000%
2026-07-13	20.610	18.850	20.880	18.720	-1.770	-8.584%	87.30万	0.00亿	0.000%
2026-07-10	22.830	20.620	23.180	20.590	-1.600	-7.201%	108.99万	0.00亿	0.000%
2026-07-09	21.810	22.220	22.580	20.700	0.830	3.880%	98.81万	0.00亿	0.000%
2026-07-08	23.250	21.390	23.390	21.200	-1.530	-6.675%	82.81万	0.00亿	0.000%
2026-07-07	23.460	22.920	24.270	22.350	-0.950	-3.980%	81.43万	0.00亿	0.000%
2026-07-06	26.550	23.870	26.780	23.600	-2.310	-8.824%	126.04万	0.00亿	0.000%
2026-07-03	28.180	26.180	28.500	26.110	-2.070	-7.327%	145.98万	0.00亿	0.000%
2026-07-02	29.940	28.250	30.430	27.910	-3.550	-11.164%	158.97万	0.00亿	0.000%
2026-07-01	30.500	31.800	31.890	29.200	2.170	7.324%	176.41万	0.00亿	0.000%
2026-06-30	29.050	29.630	30.230	28.130	0.040	0.135%	133.25万	0.00亿	0.000%
2026-06-29	31.600	29.590	32.500	28.660	-1.410	-4.548%	169.31万	0.00亿	0.000%
2026-06-26	30.590	31.000	33.300	30.590	0.920	3.059%	186.60万	0.00亿	0.000%
2026-06-25	30.700	30.080	31.660	29.510	-1.040	-3.342%	176.01万	0.00亿	0.000%
2026-06-24	31.560	31.120	33.000	29.700	-0.910	-2.841%	179.93万	0.00亿	0.000%
2026-06-23	30.700	32.030	33.370	30.110	0.400	1.265%	203.54万	0.00亿	0.000%
2026-06-22	31.040	31.630	32.270	29.010	3.870	13.941%	265.00万	0.00亿	0.000%
2026-06-18	22.990	27.760	27.760	22.910	4.630	20.017%	180.39万	0.00亿	0.000%
2026-06-17	22.730	23.130	23.490	22.070	0.470	2.074%	175.24万	0.00亿	0.000%
2026-06-16	20.840	22.660	23.870	20.840	1.830	8.785%	183.24万	0.00亿	0.000%
2026-06-15	20.010	20.830	21.630	20.000	1.250	6.384%	136.44万	0.00亿	0.000%
2026-06-12	21.450	19.580	21.860	19.400	-1.230	-5.911%	155.28万	0.00亿	0.000%
2026-06-11	21.690	20.810	22.800	20.460	-1.270	-5.752%	175.82万	0.00亿	0.000%
2026-06-10	23.760	22.080	24.090	21.850	-2.170	-8.948%	166.74万	0.00亿	0.000%
2026-06-09	23.490	24.250	24.810	22.010	1.217	5.284%	224.29万	0.00亿	0.000%
2026-06-08	23.493	23.033	25.223	22.773	0.860	3.879%	250.56万	0.00亿	0.000%
2026-06-05	19.343	22.173	23.253	19.333	2.810	14.512%	269.26万	0.00亿	0.000%
2026-06-04	17.593	19.363	19.553	17.573	1.480	8.276%	197.45万	0.00亿	0.000%
2026-06-03	16.013	17.883	18.613	15.813	1.680	10.368%	191.39万	0.00亿	0.000%
2026-06-02	15.693	16.203	16.623	15.463	0.850	5.536%	149.55万	0.00亿	0.000%
2026-06-01	15.443	15.353	16.393	15.253	0.870	6.007%	140.41万	0.00亿	0.000%
2026-05-29	15.423	14.483	16.143	14.373	-0.630	-4.169%	106.23万	0.00亿	0.000%
2026-05-28	14.213	15.113	15.323	14.003	0.640	4.422%	105.48万	0.00亿	0.000%
2026-05-27	14.493	14.473	14.913	14.193	-0.020	-0.138%	83.52万	0.00亿	0.000%
2026-05-26	14.613	14.493	15.173	14.273	-0.390	-2.620%	104.72万	0.00亿	0.000%
2026-05-25	13.693	14.883	15.023	13.563	0.860	6.133%	135.75万	0.00亿	0.000%
2026-05-22	13.523	14.023	14.093	13.443	0.780	5.890%	69.27万	0.00亿	0.000%
2026-05-21	14.053	13.243	14.243	13.193	-0.620	-4.472%	72.25万	0.00亿	0.000%
2026-05-20	13.973	13.863	14.143	13.643	0.050	0.362%	67.42万	0.00亿	0.000%
2026-05-19	13.253	13.813	13.823	13.213	0.490	3.678%	61.20万	0.00亿	0.000%
2026-05-18	13.303	13.323	13.493	13.073	0.300	2.304%	43.26万	0.00亿	0.000%
2026-05-15	13.263	13.023	13.403	12.913	-0.120	-0.913%	40.12万	0.00亿	0.000%
2026-05-14	13.613	13.143	13.663	13.093	-0.390	-2.882%	43.81万	0.00亿	0.000%
2026-05-13	13.193	13.533	13.573	13.113	0.140	1.045%	44.03万	0.00亿	0.000%
2026-05-12	13.283	13.393	13.613	13.103	0.110	0.828%	48.27万	0.00亿	0.000%
2026-05-11	13.033	13.283	13.303	12.993	0.290	2.232%	48.71万	0.00亿	0.000%
2026-05-08	12.893	12.993	13.033	12.743	0.000	0.000%	32.47万	0.00亿	0.000%
2026-05-07	12.703	12.993	13.063	12.583	0.300	2.364%	43.76万	0.00亿	0.000%
2026-05-06	12.493	12.693	12.823	12.493	0.340	2.752%	35.51万	0.00亿	0.000%
2026-04-30	12.443	12.353	12.633	12.263	-0.110	-0.883%	26.80万	0.00亿	0.000%
2026-04-29	12.303	12.463	12.613	12.293	0.060	0.484%	28.56万	0.00亿	0.000%
2026-04-28	12.473	12.403	12.603	12.253	-0.170	-1.352%	33.40万	0.00亿	0.000%
2026-04-27	12.103	12.573	13.033	12.093	0.790	6.705%	55.82万	0.00亿	0.000%
2026-04-24	12.033	11.783	12.233	11.663	-0.160	-1.340%	26.90万	0.00亿	0.000%
2026-04-23	12.393	11.943	12.453	11.803	-0.670	-5.312%	46.88万	0.00亿	0.000%
2026-04-22	12.243	12.613	12.883	12.113	0.500	4.128%	49.10万	0.00亿	0.000%
2026-04-21	12.243	12.113	12.253	11.983	-0.220	-1.784%	24.21万	0.00亿	0.000%
2026-04-20	12.393	12.333	12.543	12.313	-0.110	-0.884%	21.49万	0.00亿	0.000%
2026-04-17	12.253	12.443	12.543	12.233	0.140	1.138%	19.92万	0.00亿	0.000%
2026-04-16	12.113	12.303	12.343	12.083	0.180	1.485%	19.80万	0.00亿	0.000%
2026-04-15	12.343	12.123	12.513	12.083	-0.150	-1.222%	23.72万	0.00亿	0.000%
2026-04-14	12.173	12.273	12.393	12.073	0.170	1.405%	27.85万	0.00亿	0.000%
2026-04-13	11.693	12.103	12.373	11.673	0.000	0.000%	31.44万	0.00亿	0.000%
2026-04-10	11.743	11.803	11.993	11.723	0.000	0.000%	25.29万	0.00亿	0.000%
2026-04-09	11.483	11.603	11.713	11.463	0.000	0.000%	28.20万	0.00亿	0.000%
2026-04-08	11.363	11.693	11.733	11.283	0.000	0.000%	42.32万	0.00亿	0.000%
2026-04-07	10.903	11.033	11.093	10.833	0.000	0.000%	22.02万	0.00亿	0.000%
2026-04-03	10.973	10.793	11.013	10.773	0.000	0.000%	17.66万	0.00亿	0.000%
2026-04-02	11.273	10.863	11.273	10.793	0.000	0.000%	24.33万	0.00亿	0.000%
2026-04-01	11.293	11.313	11.543	11.253	0.000	0.000%	24.94万	0.00亿	0.000%