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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 47.33 | 48.25 | 47.22 | 48.22 | +1.50% | 0.65 | 3.52% |
| 2025-07-21 | 47.37 | 47.94 | 46.66 | 47.50 | +0.96% | 0.56 | 3.08% |
| 2025-07-18 | 46.48 | 48.34 | 46.40 | 47.05 | +1.19% | 1.15 | 6.30% |
| 2025-07-17 | 45.92 | 47.09 | 45.92 | 46.50 | +0.64% | 0.90 | 5.01% |
| 2025-07-16 | 45.92 | 46.68 | 45.77 | 46.20 | -0.19% | 0.66 | 3.74% |
| 2025-07-15 | 46.33 | 46.76 | 45.57 | 46.29 | -0.95% | 0.77 | 4.35% |
| 2025-07-14 | 46.05 | 46.90 | 46.05 | 46.74 | +0.81% | 0.61 | 3.43% |
| 2025-07-11 | 47.05 | 47.27 | 45.47 | 46.36 | -1.24% | 1.03 | 5.80% |
| 2025-07-10 | 46.95 | 48.35 | 46.44 | 46.94 | -1.12% | 0.86 | 4.74% |
| 2025-07-09 | 46.87 | 49.57 | 46.87 | 47.48 | +2.45% | 1.71 | 9.20% |
| 2025-07-08 | 47.30 | 47.68 | 46.18 | 46.34 | -2.04% | 1.09 | 6.06% |
| 2025-07-07 | 43.92 | 47.35 | 43.92 | 47.31 | +6.25% | 1.51 | 8.49% |
| 2025-07-04 | 45.43 | 45.43 | 44.13 | 44.52 | -2.13% | 0.83 | 4.84% |
| 2025-07-03 | 44.51 | 45.93 | 43.94 | 45.49 | +3.60% | 1.44 | 8.28% |
| 2025-07-02 | 45.25 | 45.67 | 43.91 | 43.91 | +0.14% | 1.25 | 7.31% |
| 2025-07-01 | 43.53 | 44.43 | 42.90 | 43.85 | +1.07% | 0.97 | 5.76% |
| 2025-06-30 | 42.85 | 43.51 | 42.33 | 43.39 | +1.85% | 0.73 | 4.42% |
| 2025-06-27 | 42.15 | 43.22 | 42.15 | 42.60 | +1.08% | 0.61 | 3.74% |
| 2025-06-26 | 41.84 | 43.40 | 41.50 | 42.15 | +1.57% | 0.97 | 5.92% |
| 2025-06-25 | 41.21 | 42.04 | 40.84 | 41.50 | +0.72% | 0.55 | 3.47% |