果麦文化
301052.SZ
最新价
34.06
涨跌
+14.49%
+0.000
总市值
33.71亿
流通市值
27.33亿
开盘
27.90
最高
35.70
最低
27.90
昨收
-
成交量
37.14万
成交额
11.93亿
换手率
-%
振幅
-%
总股本
9895.93万
流通股本
8023.98万
5d 涨跌
+0.00%
20d 涨跌
+0.00%
历史 K 线 · 80 个交易日
MA:
窗口:
分时 (2026-10-14)
241 根分钟线 · 数据源 live
低 27.90现 34.06高 35.70
技术指标
MACD (12/26/9)HIST +1.8747
DIF
1.4669
DEA
0.5296
HIST
1.8747
KDJ (9/3/3)超买
K
76.47
D
68.52
J
92.35
RSI
RSI 6
85.20
RSI 14
76.58
RSI 24
70.19
布林带 (20/2)
上轨
30.95
中轨
25.18
下轨
19.40
波动 / 动量
ATR 14
2.2535
年化波动
-
5d 动量
-
20d 动量
-
3d 偏离
-
10d 偏离
-
触发信号(0/17)
当前无触发信号
• 信号基于最近一根 K 线 (2026-10-14) 计算
• 多信号共振更可靠, 单信号需结合其他指标判断
• 数据来源: TickFlow Engine @ 192.168.1.194:3018
最近 20 日 K 线
| 日期 | 开 | 高 | 低 | 收 | 涨跌 | 成交 | 换手 | 振幅 |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 27.90 | 35.70 | 27.90 | 34.06 | +14.49% | 37.14万 | 46.29% | 0.26% |
| 2026-10-13 | 31.24 | 33.80 | 29.45 | 29.75 | -2.36% | 32.64万 | 40.68% | 0.14% |
| 2026-10-12 | 25.69 | 30.47 | 25.69 | 30.47 | +20.01% | 20.34万 | 25.35% | 0.19% |
| 2026-10-09 | 23.50 | 25.50 | 22.37 | 25.39 | +8.69% | 7.70万 | 9.60% | 0.13% |
| 2026-10-08 | 24.20 | 24.20 | 23.11 | 23.36 | -4.03% | 3.84万 | 4.79% | 0.04% |
| 2026-09-30 | 24.86 | 25.40 | 23.84 | 24.34 | -1.10% | 3.81万 | 4.75% | 0.06% |
| 2026-09-29 | 23.61 | 24.90 | 23.35 | 24.61 | +4.24% | 4.63万 | 5.77% | 0.07% |
| 2026-09-28 | 24.28 | 24.79 | 23.28 | 23.61 | -2.88% | 3.80万 | 4.74% | 0.06% |
| 2026-09-24 | 24.10 | 25.52 | 24.10 | 24.31 | +0.00% | 4.38万 | 5.46% | 0.06% |
| 2026-09-23 | 24.92 | 24.98 | 24.12 | 24.31 | -2.37% | 3.94万 | 4.91% | 0.03% |
| 2026-09-22 | 24.80 | 25.40 | 24.51 | 24.90 | +0.81% | 4.57万 | 5.70% | 0.04% |
| 2026-09-21 | 24.10 | 25.07 | 23.61 | 24.70 | +4.22% | 5.08万 | 6.34% | 0.06% |
| 2026-09-18 | 23.41 | 24.13 | 23.27 | 23.70 | +1.28% | 4.08万 | 5.08% | 0.04% |
| 2026-09-17 | 22.84 | 23.66 | 22.65 | 23.40 | +2.54% | 3.85万 | 4.79% | 0.04% |
| 2026-09-16 | 22.69 | 22.97 | 22.15 | 22.82 | +0.57% | 3.44万 | 4.29% | 0.04% |
| 2026-09-15 | 23.86 | 23.86 | 22.69 | 22.69 | -4.06% | 3.28万 | 4.09% | 0.05% |
| 2026-09-14 | 23.86 | 24.05 | 23.38 | 23.65 | -0.96% | 3.42万 | 4.27% | 0.03% |
| 2026-09-11 | 24.00 | 24.34 | 23.25 | 23.88 | -1.73% | 4.09万 | 5.10% | 0.04% |
| 2026-09-10 | 24.91 | 25.35 | 24.30 | 24.30 | -3.80% | 3.89万 | 4.85% | 0.04% |
| 2026-09-09 | 25.17 | 25.80 | 24.72 | 25.26 | -4.25% | 6.77万 | 8.44% | 0.04% |