麦捷科技(300319)股票信息
| 股票代码 | 300319 |
| 股票名称 | 麦捷科技 |
| 最新价/元 | 12.95 |
| 涨跌额/元 | 2.08 |
| 涨跌幅/% | 19.14 |
| 买入/元 | 12.95 |
| 卖出/元 | 12.96 |
| 昨收/元 | 10.87 |
| 今开/元 | 13.03 |
| 最高/元 | 13.03 |
| 最低/元 | 11.45 |
| 成交量/手 | 935066.27 |
| 成交额/万 | 115975.29 |
| 股净值/元 | 41.09 |
| 市净率 | 2.65 |
| 总市值/万 | 1125587.42 |
| 流通值/万 | 1074534.03 |
| 换手率/% | 11.27 |
| 入市日期 | 2012-05-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
麦捷科技(300319)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 13.03 | 12.95 | 2.08 | 19.14 | 935066.27 | 115975.29 | 11.27 |
| 2024-09-30 | 9.86 | 10.87 | 1.42 | 15.03 | 729055.52 | 75142.06 | 8.79 |
| 2024-09-27 | 9.05 | 9.45 | 0.53 | 5.94 | 471612.01 | 43846.12 | 5.68 |
| 2024-09-26 | 8.59 | 8.92 | 0.31 | 3.60 | 276148.50 | 24096.01 | 3.33 |
| 2024-09-25 | 8.62 | 8.61 | 0.01 | 0.12 | 294022.10 | 25708.03 | 3.54 |
| 2024-09-24 | 8.33 | 8.60 | 0.28 | 3.37 | 273610.10 | 23158.54 | 3.30 |
| 2024-09-23 | 8.21 | 8.32 | 0.14 | 1.71 | 164572.39 | 13764.96 | 1.98 |
| 2024-09-20 | 8.28 | 8.18 | -0.08 | -0.97 | 125531.91 | 10302.59 | 1.51 |
| 2024-09-19 | 8.08 | 8.26 | 0.23 | 2.86 | 152001.00 | 12480.69 | 1.83 |
| 2024-09-18 | 8.21 | 8.03 | -0.17 | -2.07 | 155702.13 | 12531.03 | 1.88 |
| 2024-09-13 | 8.32 | 8.20 | -0.16 | -1.91 | 145453.70 | 12076.10 | 1.75 |
| 2024-09-12 | 8.40 | 8.36 | 0.02 | 0.24 | 151694.00 | 12758.38 | 1.83 |
| 2024-09-11 | 8.56 | 8.34 | -0.26 | -3.02 | 169828.13 | 14265.29 | 2.05 |
| 2024-09-10 | 8.48 | 8.60 | 0.15 | 1.78 | 222474.00 | 18704.46 | 2.68 |
| 2024-09-09 | 8.69 | 8.45 | -0.12 | -1.40 | 199974.13 | 17069.91 | 2.41 |
| 2024-09-06 | 8.80 | 8.57 | -0.24 | -2.72 | 184736.91 | 16038.87 | 2.23 |
| 2024-09-05 | 8.57 | 8.81 | 0.20 | 2.32 | 184346.00 | 16095.94 | 2.22 |
| 2024-09-04 | 8.77 | 8.61 | -0.29 | -3.26 | 224388.00 | 19360.75 | 2.70 |
| 2024-09-03 | 8.80 | 8.90 | 0.07 | 0.79 | 196138.00 | 17414.36 | 2.36 |
| 2024-09-02 | 9.11 | 8.83 | -0.35 | -3.81 | 275659.00 | 24728.01 | 3.32 |
| 2024-08-30 | 8.78 | 9.18 | 0.40 | 4.56 | 418555.94 | 38348.89 | 5.04 |
| 2024-08-29 | 8.35 | 8.78 | 0.35 | 4.15 | 258063.89 | 22387.30 | 3.11 |
| 2024-08-28 | 8.39 | 8.43 | 0.00 | 0.00 | 139349.00 | 11721.76 | 1.68 |
| 2024-08-27 | 8.65 | 8.43 | -0.30 | -3.44 | 199874.00 | 16985.71 | 2.41 |
| 2024-08-26 | 8.74 | 8.73 | 0.02 | 0.23 | 204630.00 | 17740.07 | 2.47 |
| 2024-08-23 | 8.59 | 8.71 | 0.07 | 0.81 | 193062.38 | 16705.33 | 2.33 |
| 2024-08-22 | 8.95 | 8.64 | -0.30 | -3.36 | 281699.43 | 24614.81 | 3.40 |
| 2024-08-21 | 8.84 | 8.94 | 0.31 | 3.59 | 485749.39 | 43810.06 | 5.85 |
| 2024-08-20 | 8.77 | 8.63 | -0.14 | -1.60 | 168367.95 | 14567.84 | 2.03 |
| 2024-08-19 | 8.93 | 8.77 | -0.21 | -2.34 | 207030.50 | 18349.21 | 2.50 |
| 2024-08-16 | 8.93 | 8.98 | 0.07 | 0.79 | 270274.44 | 24398.48 | 3.26 |
| 2024-08-15 | 8.83 | 8.91 | 0.02 | 0.23 | 288358.00 | 25884.30 | 3.48 |
| 2024-08-14 | 8.91 | 8.89 | 0.04 | 0.45 | 200388.09 | 17838.72 | 2.42 |
| 2024-08-13 | 8.75 | 8.85 | 0.10 | 1.14 | 146451.92 | 12868.78 | 1.77 |
| 2024-08-12 | 8.81 | 8.75 | -0.15 | -1.69 | 188470.44 | 16543.17 | 2.27 |
| 2024-08-09 | 8.94 | 8.90 | 0.10 | 1.14 | 242388.50 | 21734.24 | 2.92 |
| 2024-08-08 | 8.82 | 8.80 | -0.16 | -1.79 | 258851.00 | 22707.06 | 3.12 |
| 2024-08-07 | 8.66 | 8.96 | 0.30 | 3.46 | 353436.95 | 31578.20 | 4.26 |
| 2024-08-06 | 8.76 | 8.66 | 0.19 | 2.24 | 253325.67 | 21941.42 | 3.05 |
| 2024-08-05 | 9.10 | 8.47 | -0.65 | -7.13 | 491562.83 | 43043.55 | 5.92 |
| 2024-08-02 | 9.70 | 9.12 | -0.72 | -7.32 | 574651.01 | 53718.91 | 6.93 |
| 2024-08-01 | 9.97 | 9.84 | -0.05 | -0.51 | 341806.30 | 33909.03 | 4.12 |
| 2024-07-31 | 9.61 | 9.89 | 0.25 | 2.59 | 415772.29 | 40893.80 | 5.01 |
| 2024-07-30 | 9.61 | 9.64 | -0.10 | -1.03 | 226124.38 | 21700.27 | 2.73 |
| 2024-07-29 | 9.76 | 9.74 | 0.00 | 0.00 | 346703.20 | 33790.39 | 4.18 |
| 2024-07-26 | 9.28 | 9.74 | 0.47 | 5.07 | 592228.21 | 57416.65 | 7.14 |
| 2024-07-25 | 9.53 | 9.27 | -0.41 | -4.24 | 459693.00 | 42901.99 | 5.54 |
| 2024-07-24 | 9.95 | 9.68 | -0.34 | -3.39 | 513670.71 | 50840.57 | 6.19 |
| 2024-07-23 | 10.58 | 10.02 | -0.69 | -6.44 | 638753.75 | 65254.92 | 7.70 |
| 2024-07-22 | 10.40 | 10.71 | 0.12 | 1.13 | 504730.90 | 53237.88 | 6.08 |
| 2024-07-19 | 10.52 | 10.59 | -0.07 | -0.66 | 582610.20 | 62132.29 | 7.02 |
| 2024-07-18 | 10.60 | 10.66 | -0.05 | -0.47 | 777548.95 | 82337.65 | 9.37 |
| 2024-07-17 | 11.09 | 10.71 | -0.43 | -3.86 | 855462.68 | 93674.22 | 10.31 |
| 2024-07-16 | 9.65 | 11.14 | 1.46 | 15.08 | 1214939.34 | 127855.29 | 14.64 |
| 2024-07-15 | 9.78 | 9.68 | -0.20 | -2.02 | 343838.26 | 33397.73 | 4.14 |
| 2024-07-12 | 9.84 | 9.88 | -0.24 | -2.37 | 473749.55 | 46592.90 | 5.71 |
| 2024-07-11 | 10.02 | 10.12 | 0.17 | 1.71 | 748305.32 | 75584.08 | 9.02 |
| 2024-07-10 | 9.90 | 9.95 | -0.09 | -0.90 | 566898.72 | 56529.26 | 6.83 |
| 2024-07-09 | 9.68 | 10.04 | 0.25 | 2.55 | 918637.81 | 91189.32 | 11.07 |
| 2024-07-08 | 9.22 | 9.79 | 0.58 | 6.30 | 1071567.11 | 103522.30 | 12.92 |
| 2024-07-05 | 8.67 | 9.21 | 0.51 | 5.86 | 678740.06 | 60676.32 | 8.18 |
| 2024-07-04 | 8.78 | 8.70 | -0.07 | -0.80 | 442624.45 | 38998.27 | 5.33 |
| 2024-07-03 | 8.94 | 8.77 | -0.22 | -2.45 | 474701.23 | 42014.53 | 5.72 |
| 2024-07-02 | 9.28 | 8.99 | -0.37 | -3.95 | 771809.48 | 69943.75 | 9.30 |
| 2024-07-01 | 9.64 | 9.36 | 0.03 | 0.32 | 992500.22 | 94391.56 | 11.96 |
| 2024-06-28 | 8.96 | 9.33 | 0.21 | 2.30 | 1005245.25 | 94398.55 | 12.12 |
| 2024-06-27 | 8.67 | 9.12 | 0.30 | 3.40 | 1084583.43 | 99342.94 | 13.07 |
| 2024-06-26 | 8.29 | 8.82 | 0.52 | 6.27 | 633479.40 | 53598.63 | 7.63 |
| 2024-06-25 | 8.32 | 8.30 | -0.05 | -0.60 | 548220.69 | 45225.18 | 6.61 |
| 2024-06-24 | 8.40 | 8.35 | -0.30 | -3.47 | 662837.48 | 56942.79 | 7.99 |
| 2024-06-21 | 8.62 | 8.65 | 0.03 | 0.35 | 773876.45 | 67408.97 | 9.33 |
| 2024-06-20 | 8.83 | 8.62 | 0.13 | 1.53 | 1093547.60 | 97406.68 | 13.18 |
| 2024-06-19 | 8.68 | 8.49 | -0.09 | -1.05 | 714244.73 | 61683.15 | 8.61 |
| 2024-06-18 | 8.28 | 8.58 | 0.33 | 4.00 | 589005.83 | 49940.23 | 7.10 |
| 2024-06-17 | 8.08 | 8.34 | 0.20 | 2.46 | 340331.06 | 28222.79 | 4.10 |
| 2024-06-14 | 8.02 | 8.14 | 0.06 | 0.74 | 230986.70 | 18642.41 | 2.78 |
| 2024-06-13 | 8.00 | 8.08 | 0.08 | 1.00 | 243662.89 | 19773.97 | 2.94 |
| 2024-06-12 | 7.96 | 8.00 | 0.04 | 0.50 | 196565.44 | 15769.03 | 2.37 |
| 2024-06-11 | 7.65 | 7.96 | 0.25 | 3.24 | 222515.30 | 17302.39 | 2.68 |
| 2024-06-07 | 7.73 | 7.71 | 0.02 | 0.26 | 195685.37 | 15151.82 | 2.36 |
| 2024-06-06 | 7.75 | 7.69 | -0.07 | -0.90 | 230215.10 | 17961.29 | 2.77 |
| 2024-06-05 | 7.79 | 7.76 | -0.04 | -0.51 | 142321.90 | 11183.05 | 1.72 |
| 2024-06-04 | 7.97 | 7.80 | -0.24 | -2.99 | 189741.07 | 14813.99 | 2.29 |
| 2024-06-03 | 8.09 | 8.04 | -0.04 | -0.50 | 185932.00 | 15046.79 | 2.24 |
| 2024-05-31 | 7.96 | 8.08 | 0.15 | 1.89 | 204638.23 | 16557.93 | 2.47 |
| 2024-05-30 | 7.71 | 7.93 | 0.16 | 2.06 | 208443.68 | 16502.98 | 2.51 |
| 2024-05-29 | 7.70 | 7.77 | 0.01 | 0.13 | 110280.26 | 8599.64 | 1.33 |
| 2024-05-28 | 7.70 | 7.76 | 0.03 | 0.39 | 151792.00 | 11872.11 | 1.83 |
| 2024-05-27 | 7.70 | 7.73 | 0.05 | 0.65 | 132863.76 | 10082.23 | 1.60 |
| 2024-05-24 | 7.92 | 7.68 | -0.28 | -3.52 | 136308.00 | 10650.29 | 1.64 |
| 2024-05-23 | 8.05 | 7.96 | -0.08 | -1.00 | 141607.10 | 11324.60 | 1.71 |
| 2024-05-22 | 7.86 | 8.04 | 0.15 | 1.90 | 148069.00 | 11815.48 | 1.78 |
| 2024-05-21 | 7.87 | 7.89 | -0.01 | -0.13 | 93741.00 | 7389.58 | 1.13 |
| 2024-05-20 | 7.97 | 7.90 | -0.06 | -0.75 | 124927.00 | 9872.23 | 1.51 |
| 2024-05-17 | 7.70 | 7.96 | 0.27 | 3.51 | 159683.91 | 12502.09 | 1.92 |
| 2024-05-16 | 7.66 | 7.69 | 0.06 | 0.79 | 103992.03 | 8030.54 | 1.25 |
| 2024-05-15 | 7.71 | 7.63 | -0.10 | -1.29 | 108820.65 | 8368.79 | 1.31 |
| 2024-05-14 | 7.73 | 7.73 | 0.05 | 0.65 | 100352.10 | 7809.46 | 1.21 |
| 2024-05-13 | 7.80 | 7.68 | -0.22 | -2.79 | 139671.50 | 10779.38 | 1.68 |
| 2024-05-10 | 8.06 | 7.90 | -0.18 | -2.23 | 121730.53 | 9670.88 | 1.47 |
日K线
周K线
月K线
