| 股票名称 | 代码 002719 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | ST麦趣 | 2026-06-22 一 | 6.80 | 6.91 | 6.56 | 6.80 | 6.56 | -5.07% | 4.04% | 65425 | 4306万 | 10.62 | 11.42 | -9.79 | | 2 | ST麦趣 | 2026-06-18 四 | 7.06 | 7.15 | 6.91 | 7.12 | 6.79 | -3.36% | 2.94% | 47545 | 3291万 | 11.19 | 12.03 | -10.32 | | 3 | ST麦趣 | 2026-06-17 三 | 7.35 | 7.35 | 7.15 | 7.35 | 7.03 | -2.72% | 1.90% | 30804 | 2212万 | 11.57 | 12.45 | -10.68 | | 4 | ST麦趣 | 2026-06-16 二 | 7.25 | 7.29 | 7.35 | 7.35 | 7.08 | 0.82% | 1.83% | 29696 | 2144万 | 11.9 | 12.8 | -10.97 | | 5 | ST麦趣 | 2026-06-15 一 | 7.17 | 7.21 | 7.29 | 7.35 | 7.17 | 1.11% | 1.84% | 29709 | 2157万 | 11.8 | 12.69 | -10.88 | | 6 | ST麦趣 | 2026-06-12 五 | 7.12 | 7.13 | 7.21 | 7.26 | 7.10 | 1.12% | 1.84% | 29807 | 2141万 | 11.67 | 12.56 | -10.77 | | 7 | ST麦趣 | 2026-06-11 四 | 6.99 | 7.04 | 7.13 | 7.21 | 6.82 | 1.28% | 2.50% | 40468 | 2832万 | 11.54 | 12.42 | -10.65 | | 8 | ST麦趣 | 2026-06-10 三 | 7.21 | 7.30 | 7.04 | 7.25 | 6.94 | -3.56% | 4.54% | 73465 | 5153万 | 11.4 | 12.26 | -10.51 | | 9 | ST麦趣 | 2026-06-09 二 | 7.20 | 7.15 | 7.30 | 7.38 | 7.08 | 2.10% | 2.90% | 46935 | 3405万 | 11.82 | 12.71 | -10.9 | | 10 | ST麦趣 | 2026-06-08 一 | 7.15 | 7.35 | 7.15 | 7.29 | 7.02 | -2.72% | 2.15% | 34852 | 2495万 | 11.57 | 12.45 | -10.68 | | 11 | ST麦趣 | 2026-06-05 五 | 7.29 | 7.34 | 7.35 | 7.39 | 7.15 | 0.14% | 2.75% | 44511 | 3234万 | 11.9 | 12.8 | -10.97 | | 12 | ST麦趣 | 2026-06-04 四 | 7.50 | 7.55 | 7.34 | 7.50 | 7.22 | -2.78% | 3.19% | 51615 | 3795万 | 11.88 | 12.78 | -10.96 | | 13 | ST麦趣 | 2026-06-03 三 | 7.68 | 7.75 | 7.55 | 7.84 | 7.49 | -2.58% | 3.96% | 64104 | 4890万 | 12.22 | 13.15 | -11.27 | | 14 | ST麦趣 | 2026-06-02 二 | 7.81 | 7.85 | 7.75 | 7.90 | 7.64 | -1.27% | 4.86% | 78713 | 6084万 | 12.55 | 13.5 | -11.57 | | 15 | ST麦趣 | 2026-06-01 一 | 7.51 | 7.50 | 7.85 | 7.88 | 7.40 | 4.67% | 5.52% | 89285 | 6884万 | 12.71 | 13.67 | -11.72 | | 16 | ST麦趣 | 2026-05-29 五 | 7.55 | 7.62 | 7.50 | 7.78 | 7.41 | -1.57% | 4.57% | 73921 | 5602万 | 12.14 | 13.06 | -11.2 | | 17 | ST麦趣 | 2026-05-28 四 | 7.39 | 7.38 | 7.62 | 7.66 | 7.34 | 3.25% | 4.17% | 67436 | 5089万 | 12.33 | 13.27 | -11.38 | | 18 | ST麦趣 | 2026-05-27 三 | 7.52 | 7.54 | 7.38 | 7.52 | 7.28 | -2.12% | 3.01% | 48679 | 3579万 | 11.95 | 12.85 | -11.02 | | 19 | ST麦趣 | 2026-05-26 二 | 7.50 | 7.55 | 7.54 | 7.65 | 7.37 | -0.13% | 4.12% | 66613 | 4994万 | 12.21 | 13.13 | -11.26 | | 20 | ST麦趣 | 2026-05-25 一 | 7.48 | 7.50 | 7.55 | 7.55 | 7.36 | 0.67% | 4.24% | 68677 | 5109万 | 12.22 | 13.15 | -11.27 | | 21 | ST麦趣 | 2026-05-22 五 | 7.47 | 7.45 | 7.50 | 7.61 | 7.47 | 0.67% | 3.62% | 58621 | 4407万 | 12.14 | 13.06 | -11.2 | | 22 | ST麦趣 | 2026-05-21 四 | 7.70 | 7.74 | 7.45 | 7.73 | 7.38 | -3.75% | 6.43% | 104110 | 7899万 | 12.06 | 12.97 | -11.12 | | 23 | ST麦趣 | 2026-05-20 三 | 8.04 | 8.11 | 7.74 | 8.13 | 7.70 | -4.56% | 8.14% | 131827 | 10364万 | 12.53 | 13.48 | -11.56 | | 24 | ST麦趣 | 2026-05-19 二 | 7.94 | 7.94 | 8.11 | 8.13 | 7.94 | 2.14% | 5.03% | 81470 | 6558万 | 13.13 | 14.12 | -12.11 | | 25 | ST麦趣 | 2026-05-18 一 | 8.32 | 8.21 | 7.94 | 8.35 | 7.86 | -3.29% | 8.06% | 130545 | 10478万 | 12.85 | 13.83 | -11.86 | | 26 | ST麦趣 | 2026-05-15 五 | 8.08 | 8.09 | 8.21 | 8.35 | 8.06 | 1.48% | 8.37% | 135486 | 11066万 | 13.29 | 14.3 | -12.26 | | 27 | ST麦趣 | 2026-05-14 四 | 7.96 | 7.91 | 8.09 | 8.31 | 7.91 | 2.28% | 13.02% | 210790 | 17293万 | 13.1 | 14.09 | -12.08 | | 28 | ST麦趣 | 2026-05-13 三 | 7.75 | 7.77 | 7.91 | 8.06 | 7.68 | 1.80% | 8.65% | 140067 | 11017万 | 12.8 | 13.77 | -11.81 | | 29 | ST麦趣 | 2026-05-12 二 | 7.80 | 7.83 | 7.77 | 7.94 | 7.71 | -0.77% | 10.64% | 172186 | 13442万 | 12.58 | 13.53 | -11.6 | | 30 | ST麦趣 | 2026-05-11 一 | 7.90 | 7.65 | 7.83 | 8.03 | 7.80 | 2.35% | 14.33% | 232016 | 18458万 | 12.67 | 13.64 | -11.69 | | 31 | ST麦趣 | 2026-05-08 五 | 7.60 | 7.50 | 7.65 | 7.79 | 7.52 | 2.00% | 10.38% | 168011 | 12887万 | 12.38 | 13.32 | -11.42 | | 32 | ST麦趣 | 2026-05-07 四 | 7.59 | 7.59 | 7.50 | 7.64 | 7.46 | -1.19% | 10.77% | 174373 | 13185万 | 12.14 | 13.06 | -11.2 | | 33 | ST麦趣 | 2026-05-06 三 | 7.90 | 7.66 | 7.59 | 7.90 | 7.43 | -0.91% | 22.24% | 359945 | 27607万 | 12.29 | 13.22 | -11.33 | | 34 | ST麦趣 | 2026-04-30 四 | 7.65 | 8.05 | 7.66 | 7.73 | 7.65 | -4.84% | 32.73% | 529783 | 40543万 | 12.4 | 13.34 | -11.44 | | 35 | ST麦趣 | 2026-04-29 三 | 8.05 | 8.47 | 8.05 | 8.05 | 8.05 | -4.96% | 0.33% | 5353 | 431万 | 13.03 | 14.02 | -12.02 | | 36 | 麦趣尔 | 2026-04-27 一 | 8.20 | 8.13 | 8.47 | 8.50 | 8.03 | 4.18% | 5.88% | 95104 | 7859万 | 13.71 | 14.75 | -8.35 | | 37 | 麦趣尔 | 2026-04-24 五 | 8.08 | 8.12 | 8.13 | 8.20 | 8.00 | 0.12% | 4.34% | 70172 | 5676万 | 13.16 | 14.16 | -8.02 | | 38 | 麦趣尔 | 2026-04-23 四 | 8.22 | 8.22 | 8.12 | 8.26 | 8.10 | -1.22% | 3.43% | 55535 | 4535万 | 13.14 | 14.14 | -8.01 | | 39 | 麦趣尔 | 2026-04-22 三 | 8.27 | 8.28 | 8.22 | 8.31 | 8.15 | -0.72% | 2.39% | 38614 | 3175万 | 13.3 | 14.31 | -8.11 | | 40 | 麦趣尔 | 2026-04-21 二 | 8.36 | 8.36 | 8.28 | 8.41 | 8.22 | -0.96% | 3.28% | 53115 | 4409万 | 13.4 | 14.42 | -8.16 | | 41 | 麦趣尔 | 2026-04-20 一 | 8.35 | 8.35 | 8.36 | 8.39 | 8.21 | 0.12% | 2.93% | 47390 | 3946万 | 13.53 | 14.56 | -8.24 | | 42 | 麦趣尔 | 2026-04-17 五 | 8.60 | 8.53 | 8.35 | 8.60 | 8.29 | -2.11% | 3.16% | 51130 | 4294万 | 13.52 | 14.54 | -8.23 | | 43 | 麦趣尔 | 2026-04-16 四 | 8.39 | 8.39 | 8.53 | 8.57 | 8.31 | 1.67% | 3.10% | 50176 | 4246万 | 13.81 | 14.85 | -8.41 | | 44 | 麦趣尔 | 2026-04-15 三 | 8.55 | 8.55 | 8.39 | 8.58 | 8.37 | -1.87% | 2.75% | 44447 | 3755万 | 13.58 | 14.61 | -8.27 | | 45 | 麦趣尔 | 2026-04-14 二 | 8.72 | 8.56 | 8.55 | 8.72 | 8.39 | -0.12% | 3.38% | 54735 | 4668万 | 13.84 | 14.89 | -8.43 | | 46 | 麦趣尔 | 2026-04-13 一 | 8.55 | 8.60 | 8.56 | 8.69 | 8.44 | -0.47% | 3.48% | 56272 | 4807万 | 13.86 | 14.91 | -8.44 | | 47 | 麦趣尔 | 2026-04-10 五 | 8.73 | 8.65 | 8.60 | 8.80 | 8.51 | -0.58% | 3.35% | 54256 | 4693万 | 13.92 | 14.98 | -8.48 | | 48 | 麦趣尔 | 2026-04-03 五 | 8.56 | 8.52 | 8.11 | 8.56 | 8.02 | -4.81% | 6.13% | 99177 | 8109万 | 13.13 | 14.12 | -8 | | 49 | 麦趣尔 | 2026-04-02 四 | 8.95 | 8.94 | 8.52 | 8.95 | 8.38 | -4.70% | 5.68% | 91947 | 7948万 | 13.79 | 14.84 | -8.4 | | 50 | 麦趣尔 | 2026-04-01 三 | 9.19 | 8.98 | 8.94 | 9.24 | 8.82 | -0.45% | 4.63% | 74896 | 6731万 | 14.47 | 15.57 | -8.82 | | 51 | 麦趣尔 | 2026-03-31 二 | 9.32 | 9.26 | 8.98 | 9.44 | 8.95 | -3.02% | 4.05% | 65616 | 6017万 | 14.54 | 15.64 | -8.85 | | 52 | 麦趣尔 | 2026-03-30 一 | 8.97 | 9.17 | 9.26 | 9.31 | 8.93 | 0.98% | 3.31% | 53523 | 4918万 | 14.99 | 16.13 | -9.13 | | 53 | 麦趣尔 | 2026-03-27 五 | 9.00 | 9.11 | 9.17 | 9.30 | 8.91 | 0.66% | 3.83% | 62035 | 5681万 | 14.84 | 15.97 | -9.04 | | 54 | 麦趣尔 | 2026-03-26 四 | 9.26 | 9.25 | 9.11 | 9.67 | 9.04 | -1.51% | 5.44% | 88109 | 8136万 | 14.75 | 15.86 | -8.98 | | 55 | 麦趣尔 | 2026-03-25 三 | 8.92 | 8.92 | 9.25 | 9.34 | 8.90 | 3.70% | 6.07% | 98170 | 9020万 | 14.97 | 16.11 | -9.12 | | 56 | 麦趣尔 | 2026-03-24 二 | 8.36 | 8.24 | 8.92 | 8.92 | 8.24 | 8.25% | 6.68% | 108127 | 9272万 | 14.44 | 15.53 | -8.8 | | 57 | 麦趣尔 | 2026-03-23 一 | 8.65 | 8.80 | 8.24 | 8.77 | 8.09 | -6.36% | 9.06% | 146665 | 12362万 | 13.34 | 14.35 | -8.13 | | 58 | 麦趣尔 | 2026-03-20 五 | 9.30 | 9.26 | 8.80 | 9.40 | 8.75 | -4.97% | 6.58% | 106575 | 9589万 | 14.24 | 15.32 | -8.68 | | 59 | 麦趣尔 | 2026-03-19 四 | 9.73 | 9.80 | 9.26 | 9.75 | 9.19 | -5.51% | 7.19% | 116317 | 11020万 | 14.99 | 16.13 | -9.13 | | 60 | 麦趣尔 | 2026-03-18 三 | 9.26 | 9.61 | 9.80 | 9.83 | 9.26 | 1.98% | 5.70% | 92224 | 8862万 | 15.86 | 17.07 | -9.66 | | 61 | 麦趣尔 | 2026-03-17 二 | 9.51 | 9.49 | 9.61 | 9.73 | 9.48 | 1.26% | 4.80% | 77639 | 7474万 | 15.55 | 16.73 | -9.48 | | 62 | 麦趣尔 | 2026-03-16 一 | 9.25 | 9.42 | 9.49 | 9.68 | 9.25 | 0.74% | 3.66% | 59276 | 5620万 | 15.36 | 16.53 | -9.36 | | 63 | 麦趣尔 | 2026-03-13 五 | 9.35 | 9.36 | 9.42 | 9.64 | 9.20 | 0.64% | 4.07% | 65894 | 6231万 | 15.25 | 16.4 | -9.29 | | 64 | 麦趣尔 | 2026-03-12 四 | 9.67 | 9.64 | 9.36 | 9.69 | 9.30 | -2.90% | 3.76% | 60818 | 5756万 | 15.15 | 16.3 | -9.23 | | 65 | 麦趣尔 | 2026-03-11 三 | 9.89 | 9.86 | 9.64 | 9.95 | 9.61 | -2.23% | 3.31% | 53654 | 5224万 | 15.6 | 16.79 | -9.51 | | 66 | 麦趣尔 | 2026-03-10 二 | 9.60 | 9.47 | 9.86 | 9.89 | 9.56 | 4.12% | 3.21% | 52023 | 5069万 | 15.96 | 17.17 | -9.72 | | 67 | 麦趣尔 | 2026-03-09 一 | 9.53 | 9.58 | 9.47 | 9.64 | 9.31 | -1.15% | 3.63% | 58699 | 5560万 | 15.33 | 16.49 | -9.34 | | 68 | 麦趣尔 | 2026-03-06 五 | 9.34 | 9.35 | 9.58 | 9.64 | 9.30 | 2.46% | 4.64% | 75088 | 7165万 | 15.51 | 16.68 | -9.45 | | 69 | 麦趣尔 | 2026-03-05 四 | 9.13 | 8.97 | 9.35 | 9.80 | 9.13 | 4.24% | 5.08% | 82155 | 7673万 | 15.13 | 16.28 | -9.22 | | 70 | 麦趣尔 | 2026-03-04 三 | 9.00 | 9.05 | 8.97 | 9.15 | 8.81 | -0.88% | 4.18% | 67645 | 6085万 | 14.52 | 15.62 | -8.84 | | 71 | 麦趣尔 | 2026-03-03 二 | 9.41 | 9.25 | 9.05 | 9.44 | 9.00 | -2.16% | 5.08% | 82305 | 7596万 | 14.65 | 15.76 | -8.92 | | 72 | 麦趣尔 | 2026-03-02 一 | 9.38 | 9.69 | 9.25 | 9.73 | 9.16 | -4.54% | 5.12% | 82804 | 7730万 | 14.97 | 16.11 | -9.12 | | 73 | 麦趣尔 | 2026-02-27 五 | 9.81 | 9.81 | 9.69 | 9.82 | 9.58 | -1.22% | 2.91% | 47066 | 4560万 | 15.68 | 16.87 | -9.55 | | 74 | 麦趣尔 | 2026-02-26 四 | 9.90 | 9.81 | 9.81 | 9.97 | 9.61 | 0.00% | 3.63% | 58798 | 5772万 | 15.88 | 17.08 | -9.67 | | 75 | 麦趣尔 | 2026-02-25 三 | 9.70 | 9.70 | 9.81 | 9.86 | 9.67 | 1.13% | 3.55% | 57462 | 5621万 | 15.88 | 17.08 | -9.67 | | 76 | 麦趣尔 | 2026-02-24 二 | 9.46 | 9.44 | 9.70 | 9.72 | 9.46 | 2.75% | 4.05% | 65567 | 6296万 | 15.7 | 16.89 | -9.56 |
|
行情刷新 | 流通股东
 |
