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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 52.18 | 55.81 | 52.00 | 55.02 | +5.43% | 1.72 | 8.20% |
| 2025-08-18 | 51.91 | 52.77 | 51.05 | 52.19 | +1.83% | 0.96 | 4.82% |
| 2025-08-15 | 49.11 | 52.10 | 48.85 | 51.25 | +4.30% | 1.20 | 6.17% |
| 2025-08-14 | 49.20 | 49.44 | 48.84 | 49.14 | -0.12% | 0.59 | 3.15% |
| 2025-08-13 | 49.44 | 49.63 | 48.82 | 49.20 | -0.12% | 0.47 | 2.52% |
| 2025-08-12 | 49.99 | 50.21 | 48.92 | 49.26 | -1.46% | 0.51 | 2.71% |
| 2025-08-11 | 49.62 | 50.48 | 48.80 | 49.99 | +1.28% | 0.79 | 4.15% |
| 2025-08-08 | 49.33 | 50.23 | 48.51 | 49.36 | +0.83% | 0.97 | 5.11% |
| 2025-08-07 | 48.48 | 49.29 | 48.09 | 48.96 | +1.24% | 0.70 | 3.75% |
| 2025-08-06 | 48.16 | 48.74 | 48.16 | 48.35 | 0.00% | 0.53 | 2.87% |
| 2025-08-05 | 48.05 | 48.62 | 47.66 | 48.35 | +0.39% | 0.62 | 3.35% |
| 2025-08-04 | 46.08 | 48.65 | 45.54 | 48.17 | +3.65% | 1.03 | 5.59% |
| 2025-08-01 | 45.59 | 47.10 | 45.59 | 46.47 | +1.05% | 0.50 | 2.79% |
| 2025-07-31 | 46.86 | 47.37 | 45.49 | 45.99 | -1.71% | 0.71 | 4.00% |
| 2025-07-30 | 46.38 | 46.89 | 46.17 | 46.78 | +0.38% | 0.41 | 2.32% |
| 2025-07-29 | 47.20 | 47.20 | 46.18 | 46.61 | -0.78% | 0.43 | 2.40% |
| 2025-07-28 | 47.24 | 47.24 | 46.38 | 46.97 | -0.15% | 0.49 | 2.73% |
| 2025-07-25 | 46.16 | 47.32 | 45.77 | 47.04 | +1.45% | 0.63 | 3.51% |
| 2025-07-24 | 47.46 | 47.46 | 46.13 | 46.37 | -2.29% | 0.83 | 4.66% |
| 2025-07-23 | 48.22 | 48.50 | 47.10 | 47.46 | -1.58% | 0.60 | 3.29% |