麦加芯彩 sh.603062
47.82
-0.10%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 47.81 | 48.45 | 46.93 | 47.82 | -0.10% | 0.59 | 3.36% |
| 2026-05-21 | 51.25 | 51.74 | 47.72 | 47.87 | -6.60% | 0.74 | 4.04% |
| 2026-05-20 | 52.00 | 52.27 | 51.01 | 51.25 | -1.61% | 0.44 | 2.32% |
| 2026-05-19 | 52.17 | 52.55 | 51.01 | 52.09 | -0.31% | 0.40 | 2.08% |
| 2026-05-18 | 53.50 | 53.50 | 51.50 | 52.25 | -2.97% | 0.70 | 3.60% |
| 2026-05-15 | 53.07 | 54.97 | 53.07 | 53.85 | +1.74% | 0.84 | 4.19% |
| 2026-05-14 | 55.67 | 55.67 | 53.50 | 53.95 | -2.03% | 0.67 | 3.34% |
| 2026-05-13 | 55.45 | 56.40 | 54.90 | 55.07 | -1.13% | 0.66 | 3.22% |
| 2026-05-12 | 56.00 | 57.27 | 55.01 | 55.70 | -0.18% | 0.93 | 4.47% |
| 2026-05-11 | 58.00 | 58.50 | 55.60 | 55.80 | -2.04% | 1.56 | 7.42% |
| 2026-05-08 | 56.43 | 58.50 | 55.75 | 56.96 | +0.74% | 1.21 | 5.71% |
| 2026-05-07 | 54.55 | 56.99 | 54.47 | 56.54 | +3.74% | 1.28 | 6.15% |
| 2026-05-06 | 53.89 | 55.26 | 53.75 | 54.50 | +1.40% | 0.74 | 3.64% |
| 2026-04-30 | 53.85 | 54.90 | 52.92 | 53.75 | -1.01% | 0.64 | 3.20% |
| 2026-04-29 | 52.13 | 54.98 | 51.59 | 54.30 | +2.09% | 1.15 | 5.77% |
| 2026-04-28 | 51.27 | 54.26 | 50.80 | 53.19 | -2.67% | 1.92 | 9.89% |
| 2026-04-27 | 52.60 | 57.00 | 52.59 | 54.65 | +3.43% | 1.98 | 9.77% |
| 2026-04-24 | 51.10 | 52.97 | 50.82 | 52.84 | +2.60% | 1.33 | 6.88% |
| 2026-04-23 | 49.30 | 51.77 | 48.42 | 51.50 | +4.15% | 1.18 | 6.33% |
| 2026-04-22 | 50.80 | 50.80 | 49.06 | 49.45 | -2.64% | 0.79 | 4.31% |