| 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 | 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 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 6 | 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 | | 7 | 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 | | 8 | 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 | | 9 | 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 | | 10 | 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 | | 11 | 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 | | 12 | 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 | | 13 | 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 | | 14 | 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 | | 15 | 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 | | 16 | 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 | | 17 | 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 | | 18 | 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 | | 19 | 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 | | 20 | 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 | | 21 | 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 | | 22 | 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 | | 23 | 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 | | 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 | 2026-05-20 三 | 8.04 | 8.11 | 7.74 | 8.13 | 7.70 | -4.56% | 8.14% | 131827 | 10364万 | 12.53 | 13.48 | -11.56 | | 26 | 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 | | 27 | 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 | | 28 | 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 | | 29 | 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 | | 30 | 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 | | 31 | 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 | | 32 | 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 | | 33 | 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 | | 34 | 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 | | 35 | 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 | | 36 | 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 | | 37 | 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 | | 38 | 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 | | 39 | 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 | | 40 | 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 | | 41 | 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 | | 42 | 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 | | 43 | 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 | | 44 | 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 | | 45 | 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 | | 46 | 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 | | 47 | 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 | | 48 | ST麦趣 | 2026-06-23 二 | 6.51 | 6.56 | 6.69 | 6.82 | 6.48 | 1.98% | 3.72% | 60229 | 4025万 | 10.83 | 11.65 | -9.99 | | 49 | ST麦趣 | 2026-06-24 三 | 6.65 | 6.69 | 6.36 | 6.68 | 6.36 | -4.93% | 2.42% | 39228 | 2527万 | 10.3 | 11.08 | -9.5 | | 50 | ST麦趣 | 2026-06-25 四 | 6.13 | 6.36 | 6.04 | 6.20 | 6.04 | -5.03% | 2.52% | 40771 | 2473万 | 9.78 | 10.52 | -9.02 | | 51 | ST麦趣 | 2026-06-26 五 | 5.78 | 6.04 | 5.81 | 6.07 | 5.74 | -3.81% | 4.72% | 76323 | 4462万 | 9.4 | 10.12 | -8.68 | | 52 | ST麦趣 | 2026-06-29 一 | 5.86 | 5.81 | 5.60 | 5.91 | 5.52 | -3.61% | 4.56% | 73866 | 4137万 | 9.06 | 9.75 | -8.36 | | 53 | ST麦趣 | 2026-06-30 二 | 5.58 | 5.60 | 5.71 | 5.82 | 5.54 | 1.96% | 5.18% | 83854 | 4769万 | 9.24 | 9.94 | -8.53 | | 54 | ST麦趣 | 2026-07-01 三 | 5.72 | 5.71 | 6.00 | 6.00 | 5.72 | 5.08% | 2.66% | 42991 | 2553万 | 9.71 | 10.45 | -8.96 | | 55 | ST麦趣 | 2026-07-02 四 | 6.26 | 6.00 | 6.20 | 6.30 | 6.15 | 3.33% | 5.90% | 95523 | 5978万 | 10.04 | 10.8 | -9.26 | | 56 | ST麦趣 | 2026-07-03 五 | 6.20 | 6.20 | 6.26 | 6.39 | 6.14 | 0.97% | 3.42% | 55367 | 3462万 | 10.13 | 10.9 | -9.35 | | 57 | ST麦趣 | 2026-07-06 一 | 6.26 | 6.26 | 6.10 | 6.42 | 6.07 | -2.56% | 3.31% | 53602 | 3349万 | 9.87 | 10.62 | -9.11 | | 58 | ST麦趣 | 2026-07-08 三 | 5.32 | 5.49 | 5.59 | 5.64 | 5.21 | 1.82% | 5.13% | 83056 | 4523万 | 9.05 | 9.73 | -8.35 | | 59 | ST麦趣 | 2026-07-09 四 | 5.55 | 5.59 | 5.56 | 5.74 | 5.46 | -0.54% | 4.18% | 67671 | 3765万 | 9 | 9.68 | -8.3 | | 60 | ST麦趣 | 2026-07-10 五 | 5.48 | 5.56 | 5.83 | 5.95 | 5.36 | 4.86% | 4.77% | 77177 | 4394万 | 9.44 | 10.15 | -8.7 | | 61 | ST麦趣 | 2026-07-13 一 | 5.77 | 5.83 | 5.65 | 5.88 | 5.57 | -3.09% | 3.34% | 54056 | 3104万 | 9.15 | 9.84 | -8.44 | | 62 | ST麦趣 | 2026-07-14 二 | 5.75 | 5.65 | 5.84 | 5.95 | 5.72 | 3.36% | 3.88% | 62805 | 3667万 | 9.45 | 10.17 | -8.72 | | 63 | ST麦趣 | 2026-07-15 三 | 5.88 | 5.84 | 6.00 | 6.18 | 5.75 | 2.74% | 3.43% | 55514 | 3341万 | 9.71 | 10.45 | -8.96 | | 64 | ST麦趣 | 2026-07-16 四 | 5.94 | 6.00 | 6.03 | 6.16 | 5.78 | 0.50% | 2.46% | 39859 | 2389万 | 9.76 | 10.5 | -9 | | 65 | ST麦趣 | 2026-07-17 五 | 6.02 | 6.03 | 5.68 | 6.10 | 5.59 | -5.80% | 3.39% | 54877 | 3185万 | 9.19 | 9.89 | -8.48 | | 66 | ST麦趣 | 2026-07-20 一 | 5.72 | 5.68 | 5.15 | 5.80 | 5.11 | -9.33% | 4.91% | 79404 | 4276万 | 8.34 | 8.97 | -7.69 | | 67 | ST麦趣 | 2026-07-21 二 | 5.17 | 5.15 | 5.04 | 5.24 | 4.71 | -2.14% | 4.15% | 67194 | 3338万 | 8.16 | 8.78 | -7.53 | | 68 | ST麦趣 | 2026-07-30 四 | 5.73 | 5.73 | 5.91 | 5.98 | 5.64 | 3.14% | 4.67% | 75664 | 4416万 | 9.57 | 10.29 | -8.82 | | 69 | ST麦趣 | 2026-07-31 五 | 5.81 | 5.91 | 6.06 | 6.10 | 5.66 | 2.54% | 3.50% | 56649 | 3369万 | 9.81 | 10.55 | -9.05 | | 70 | ST麦趣 | 2026-08-03 一 | 6.06 | 6.06 | 6.13 | 6.18 | 5.95 | 1.16% | 2.57% | 41529 | 2526万 | 9.92 | 10.67 | -9.15 | | 71 | ST麦趣 | 2026-08-04 二 | 6.08 | 6.13 | 5.89 | 6.12 | 5.85 | -3.92% | 3.66% | 59299 | 3538万 | 9.53 | 10.26 | -8.79 | | 72 | ST麦趣 | 2026-08-06 四 | 5.86 | 5.88 | 5.95 | 5.98 | 5.85 | 1.19% | 1.64% | 26590 | 1575万 | 9.63 | 10.36 | -8.88 | | 73 | ST麦趣 | 2026-08-10 一 | 5.82 | 5.86 | 6.06 | 6.06 | 5.76 | 3.41% | 2.54% | 41163 | 2449万 | 9.81 | 10.55 | -9.05 | | 74 | ST麦趣 | 2026-08-11 二 | 6.07 | 6.06 | 6.07 | 6.12 | 5.96 | 0.17% | 2.17% | 35062 | 2124万 | 9.83 | 10.57 | -9.06 | | 75 | ST麦趣 | 2026-08-12 三 | 6.06 | 6.07 | 6.24 | 6.27 | 6.02 | 2.80% | 1.82% | 29500 | 1821万 | 10.1 | 10.87 | -9.32 | | 76 | ST麦趣 | 2026-08-13 四 | 6.24 | 6.24 | 6.11 | 6.33 | 6.11 | -2.08% | 2.32% | 37629 | 2341万 | 9.89 | 10.64 | -9.12 |
|
行情刷新 | 流通股东
 |
