麦趣尔(002719)股票信息
| 股票代码 | 002719 |
| 股票名称 | 麦趣尔 |
| 最新价/元 | 7.01 |
| 涨跌额/元 | 0.53 |
| 涨跌幅/% | 8.18 |
| 买入/元 | 7.00 |
| 卖出/元 | 7.01 |
| 昨收/元 | 6.48 |
| 今开/元 | 6.55 |
| 最高/元 | 7.06 |
| 最低/元 | 6.49 |
| 成交量/手 | 224877.80 |
| 成交额/万 | 15264.83 |
| 股净值/元 | -12.57 |
| 市净率 | 3.12 |
| 总市值/万 | 122071.76 |
| 流通值/万 | 113472.48 |
| 换手率/% | 13.89 |
| 入市日期 | 2014-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
麦趣尔(002719)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.55 | 7.01 | 0.53 | 8.18 | 224877.80 | 15264.83 | 13.89 |
| 2024-09-27 | 6.60 | 6.48 | 0.22 | 3.51 | 195978.00 | 12741.50 | 12.11 |
| 2024-09-26 | 6.05 | 6.26 | 0.20 | 3.30 | 113032.90 | 7000.86 | 6.98 |
| 2024-09-25 | 6.07 | 6.06 | 0.07 | 1.17 | 64060.00 | 3892.11 | 3.96 |
| 2024-09-24 | 5.82 | 5.99 | 0.20 | 3.45 | 58174.20 | 3434.10 | 3.59 |
| 2024-09-23 | 5.73 | 5.79 | 0.07 | 1.22 | 37230.13 | 2151.89 | 2.30 |
| 2024-09-20 | 5.68 | 5.72 | -0.01 | -0.18 | 39134.00 | 2236.86 | 2.42 |
| 2024-09-19 | 5.48 | 5.73 | 0.33 | 6.11 | 79592.20 | 4517.89 | 4.92 |
| 2024-09-18 | 5.61 | 5.40 | -0.20 | -3.57 | 44800.40 | 2417.26 | 2.77 |
| 2024-09-13 | 5.68 | 5.60 | -0.08 | -1.41 | 21951.00 | 1238.39 | 1.36 |
| 2024-09-12 | 5.73 | 5.68 | -0.02 | -0.35 | 18718.00 | 1070.00 | 1.16 |
| 2024-09-11 | 5.76 | 5.70 | -0.09 | -1.55 | 24457.00 | 1399.17 | 1.51 |
| 2024-09-10 | 5.75 | 5.79 | 0.04 | 0.70 | 40100.20 | 2315.73 | 2.48 |
| 2024-09-09 | 5.67 | 5.75 | 0.07 | 1.23 | 35913.90 | 2050.25 | 2.22 |
| 2024-09-06 | 5.79 | 5.68 | -0.11 | -1.90 | 45232.00 | 2580.99 | 2.79 |
| 2024-09-05 | 5.73 | 5.79 | 0.06 | 1.05 | 41288.00 | 2382.01 | 2.55 |
| 2024-09-04 | 5.86 | 5.73 | -0.17 | -2.88 | 66600.00 | 3839.38 | 4.11 |
| 2024-09-03 | 6.03 | 5.90 | -0.06 | -1.01 | 59022.00 | 3494.90 | 3.65 |
| 2024-09-02 | 6.08 | 5.96 | -0.19 | -3.09 | 88182.00 | 5347.93 | 5.45 |
| 2024-08-30 | 5.95 | 6.15 | 0.14 | 2.33 | 146097.00 | 8770.04 | 9.03 |
| 2024-08-29 | 6.07 | 6.01 | -0.17 | -2.75 | 134991.00 | 8135.21 | 8.34 |
| 2024-08-28 | 5.95 | 6.18 | 0.03 | 0.49 | 216891.96 | 13221.04 | 13.40 |
| 2024-08-27 | 5.77 | 6.15 | 0.28 | 4.77 | 227553.36 | 14267.90 | 14.06 |
| 2024-08-26 | 5.77 | 5.87 | 0.01 | 0.17 | 72572.00 | 4301.61 | 4.48 |
| 2024-08-23 | 5.57 | 5.86 | 0.16 | 2.81 | 54332.00 | 3088.05 | 3.36 |
| 2024-08-22 | 5.92 | 5.70 | -0.06 | -1.04 | 45939.82 | 2689.09 | 2.84 |
| 2024-08-21 | 5.90 | 5.76 | -0.11 | -1.87 | 26062.82 | 1514.94 | 1.61 |
| 2024-08-20 | 6.05 | 5.87 | -0.13 | -2.17 | 25612.24 | 1515.55 | 1.58 |
| 2024-08-19 | 5.92 | 6.00 | 0.01 | 0.17 | 25093.00 | 1503.18 | 1.55 |
| 2024-08-16 | 6.13 | 5.99 | -0.12 | -1.96 | 35062.00 | 2108.23 | 2.17 |
| 2024-08-15 | 6.07 | 6.11 | 0.04 | 0.66 | 31059.68 | 1882.55 | 1.92 |
| 2024-08-14 | 6.08 | 6.07 | 0.03 | 0.50 | 26335.00 | 1598.49 | 1.63 |
| 2024-08-13 | 6.07 | 6.04 | 0.02 | 0.33 | 26300.00 | 1579.86 | 1.62 |
| 2024-08-12 | 6.11 | 6.02 | -0.11 | -1.79 | 39317.00 | 2371.17 | 2.43 |
| 2024-08-09 | 6.25 | 6.13 | -0.12 | -1.92 | 47789.00 | 2933.73 | 2.95 |
| 2024-08-08 | 6.04 | 6.25 | 0.15 | 2.46 | 76610.60 | 4750.17 | 4.73 |
| 2024-08-07 | 6.10 | 6.10 | -0.05 | -0.81 | 41967.80 | 2559.47 | 2.59 |
| 2024-08-06 | 5.95 | 6.15 | 0.23 | 3.89 | 67703.20 | 4119.35 | 4.18 |
| 2024-08-05 | 5.90 | 5.92 | -0.13 | -2.15 | 69558.50 | 4182.96 | 4.30 |
| 2024-08-02 | 6.15 | 6.05 | -0.17 | -2.73 | 88180.30 | 5397.09 | 5.45 |
| 2024-08-01 | 6.48 | 6.22 | 0.07 | 1.14 | 129241.80 | 8193.45 | 7.98 |
| 2024-07-31 | 5.91 | 6.15 | 0.22 | 3.71 | 79810.60 | 4826.12 | 4.93 |
| 2024-07-30 | 5.81 | 5.93 | 0.12 | 2.07 | 24078.60 | 1412.53 | 1.49 |
| 2024-07-29 | 5.83 | 5.81 | 0.02 | 0.35 | 20516.00 | 1187.90 | 1.27 |
| 2024-07-26 | 5.76 | 5.79 | 0.02 | 0.35 | 20339.60 | 1176.89 | 1.26 |
| 2024-07-25 | 5.71 | 5.77 | 0.06 | 1.05 | 25035.00 | 1434.39 | 1.55 |
| 2024-07-24 | 5.76 | 5.71 | -0.07 | -1.21 | 30378.00 | 1738.18 | 1.88 |
| 2024-07-23 | 5.91 | 5.78 | -0.14 | -2.37 | 35298.20 | 2092.35 | 2.18 |
| 2024-07-22 | 5.85 | 5.92 | 0.07 | 1.20 | 26242.00 | 1542.41 | 1.62 |
| 2024-07-19 | 5.79 | 5.85 | 0.05 | 0.86 | 22654.00 | 1320.52 | 1.40 |
| 2024-07-18 | 5.82 | 5.80 | -0.06 | -1.02 | 23710.00 | 1360.45 | 1.46 |
| 2024-07-17 | 5.91 | 5.86 | -0.02 | -0.34 | 17704.00 | 1042.64 | 1.09 |
| 2024-07-16 | 5.94 | 5.88 | -0.02 | -0.34 | 16171.00 | 951.39 | 1.00 |
| 2024-07-15 | 6.00 | 5.90 | -0.21 | -3.44 | 32935.00 | 1949.46 | 2.03 |
| 2024-07-12 | 5.98 | 6.11 | 0.16 | 2.69 | 55797.80 | 3403.88 | 3.45 |
| 2024-07-11 | 5.90 | 5.95 | 0.25 | 4.39 | 41207.00 | 2427.21 | 2.55 |
| 2024-07-10 | 5.69 | 5.70 | -0.16 | -2.73 | 26258.80 | 1502.99 | 1.62 |
| 2024-07-09 | 5.80 | 5.86 | 0.02 | 0.34 | 36813.58 | 2116.44 | 2.27 |
| 2024-07-08 | 6.03 | 5.84 | -0.22 | -3.63 | 28650.60 | 1688.89 | 1.77 |
| 2024-07-05 | 5.92 | 6.06 | 0.14 | 2.37 | 33740.20 | 2022.57 | 2.08 |
| 2024-07-04 | 6.11 | 5.92 | -0.32 | -5.13 | 48158.40 | 2900.96 | 2.98 |
| 2024-07-03 | 6.14 | 6.24 | 0.09 | 1.46 | 67301.40 | 4247.99 | 4.16 |
| 2024-07-02 | 6.10 | 6.15 | 0.13 | 2.16 | 38857.08 | 2373.53 | 2.40 |
| 2024-07-01 | 5.95 | 6.02 | 0.07 | 1.18 | 21643.00 | 1290.35 | 1.34 |
| 2024-06-28 | 6.01 | 5.95 | -0.04 | -0.67 | 28743.08 | 1722.20 | 1.78 |
| 2024-06-27 | 5.99 | 5.99 | -0.05 | -0.83 | 33112.40 | 2005.58 | 2.05 |
| 2024-06-26 | 5.90 | 6.04 | 0.11 | 1.86 | 49131.20 | 2912.94 | 3.04 |
| 2024-06-25 | 5.70 | 5.93 | 0.22 | 3.85 | 57694.16 | 3395.73 | 3.56 |
| 2024-06-24 | 5.86 | 5.71 | -0.28 | -4.67 | 46655.20 | 2689.89 | 2.88 |
| 2024-06-21 | 6.10 | 5.99 | -0.04 | -0.66 | 28976.40 | 1737.69 | 1.79 |
| 2024-06-20 | 6.20 | 6.03 | -0.21 | -3.37 | 42713.00 | 2596.57 | 2.64 |
| 2024-06-19 | 6.19 | 6.24 | 0.05 | 0.81 | 44455.00 | 2757.54 | 2.75 |
| 2024-06-18 | 6.10 | 6.19 | 0.11 | 1.81 | 41403.10 | 2544.13 | 2.56 |
| 2024-06-17 | 6.14 | 6.08 | -0.17 | -2.72 | 39471.00 | 2405.08 | 2.44 |
| 2024-06-14 | 6.20 | 6.25 | 0.08 | 1.30 | 46828.00 | 2915.62 | 2.89 |
| 2024-06-13 | 6.28 | 6.17 | -0.11 | -1.75 | 44981.63 | 2774.36 | 2.78 |
| 2024-06-12 | 6.06 | 6.28 | 0.21 | 3.46 | 59969.60 | 3722.60 | 3.70 |
| 2024-06-11 | 6.13 | 6.07 | -0.07 | -1.14 | 44299.00 | 2671.60 | 2.74 |
| 2024-06-07 | 6.02 | 6.14 | 0.12 | 1.99 | 70618.60 | 4289.56 | 4.36 |
| 2024-06-06 | 6.32 | 6.02 | -0.30 | -4.75 | 132609.00 | 7915.19 | 8.19 |
| 2024-06-05 | 6.64 | 6.32 | -0.25 | -3.81 | 69920.00 | 4531.29 | 4.32 |
| 2024-06-04 | 6.27 | 6.57 | -0.02 | -0.30 | 89986.80 | 5803.06 | 5.56 |
| 2024-06-03 | 7.04 | 6.59 | -0.49 | -6.92 | 169406.38 | 11212.47 | 10.47 |
| 2024-05-31 | 7.15 | 7.08 | -0.25 | -3.41 | 170746.72 | 12069.73 | 10.55 |
| 2024-05-30 | 7.55 | 7.33 | -0.33 | -4.31 | 245044.54 | 18450.49 | 15.14 |
| 2024-05-29 | 7.81 | 7.66 | 0.07 | 0.92 | 324989.22 | 25748.75 | 20.08 |
| 2024-05-28 | 6.90 | 7.59 | 0.69 | 10.00 | 112795.38 | 8458.69 | 6.97 |
| 2024-05-27 | 7.25 | 6.90 | -0.62 | -8.25 | 241976.00 | 16998.57 | 14.95 |
| 2024-05-24 | 6.85 | 7.52 | 0.68 | 9.94 | 275052.56 | 20375.15 | 16.99 |
| 2024-05-23 | 7.13 | 6.84 | -0.32 | -4.47 | 58039.00 | 4027.90 | 3.59 |
| 2024-05-22 | 7.02 | 7.16 | -0.06 | -0.83 | 60940.60 | 4323.88 | 3.76 |
| 2024-05-21 | 7.40 | 7.22 | -0.18 | -2.43 | 49250.40 | 3559.28 | 3.04 |
| 2024-05-20 | 7.43 | 7.40 | -0.02 | -0.27 | 52889.20 | 3933.51 | 3.27 |
| 2024-05-17 | 7.38 | 7.42 | 0.12 | 1.64 | 45541.80 | 3356.19 | 2.81 |
| 2024-05-16 | 7.13 | 7.30 | 0.17 | 2.38 | 55541.98 | 4054.36 | 3.43 |
| 2024-05-15 | 7.20 | 7.13 | -0.07 | -0.97 | 35788.00 | 2567.72 | 2.21 |
| 2024-05-14 | 6.98 | 7.20 | 0.21 | 3.00 | 52992.00 | 3781.22 | 3.27 |
| 2024-05-13 | 7.20 | 6.99 | -0.26 | -3.59 | 57671.00 | 4045.97 | 3.56 |
| 2024-05-10 | 7.43 | 7.25 | -0.15 | -2.03 | 44887.00 | 3287.35 | 2.77 |
| 2024-05-09 | 7.28 | 7.40 | 0.10 | 1.37 | 53046.78 | 3920.82 | 3.28 |
日K线
周K线
月K线
