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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 40.62 | 41.54 | 40.62 | 41.20 | +0.70% | 0.50 | 3.17% |
| 2025-06-23 | 40.19 | 41.81 | 39.98 | 40.91 | +1.82% | 0.53 | 3.34% |
| 2025-06-20 | 41.74 | 42.33 | 40.05 | 40.18 | -3.94% | 0.75 | 4.78% |
| 2025-06-19 | 42.72 | 42.90 | 41.63 | 41.83 | -2.35% | 0.30 | 1.85% |
| 2025-06-18 | 42.48 | 43.39 | 42.02 | 42.84 | +0.84% | 0.46 | 2.77% |
| 2025-06-17 | 42.09 | 42.62 | 41.91 | 42.48 | +0.49% | 0.25 | 1.56% |
| 2025-06-16 | 41.35 | 42.51 | 41.35 | 42.27 | +1.49% | 0.38 | 2.34% |
| 2025-06-13 | 42.44 | 42.73 | 41.54 | 41.65 | -2.06% | 0.38 | 2.33% |
| 2025-06-12 | 42.44 | 42.84 | 42.31 | 42.53 | -0.69% | 0.29 | 1.77% |
| 2025-06-11 | 43.07 | 43.20 | 42.46 | 42.83 | 0.00% | 0.28 | 1.67% |
| 2025-06-10 | 43.91 | 43.91 | 42.44 | 42.83 | -1.88% | 0.39 | 2.37% |
| 2025-06-09 | 43.54 | 44.12 | 43.34 | 43.65 | -0.09% | 0.35 | 2.11% |
| 2025-06-06 | 43.63 | 43.96 | 43.30 | 43.69 | -0.29% | 0.27 | 1.64% |
| 2025-06-05 | 43.99 | 43.99 | 42.97 | 43.81 | +0.73% | 0.36 | 2.16% |
| 2025-06-04 | 44.38 | 44.58 | 42.94 | 43.50 | -1.98% | 0.75 | 4.48% |
| 2025-06-03 | 43.81 | 44.69 | 43.62 | 44.38 | +0.49% | 0.43 | 2.55% |
| 2025-05-30 | 46.76 | 46.82 | 44.04 | 44.16 | -5.61% | 0.91 | 5.26% |
| 2025-05-29 | 46.95 | 47.27 | 46.07 | 46.78 | -0.38% | 0.64 | 3.54% |
| 2025-05-28 | 45.01 | 47.80 | 44.71 | 46.96 | +4.64% | 1.02 | 5.73% |
| 2025-05-27 | 44.29 | 45.55 | 43.96 | 44.88 | +0.82% | 0.32 | 1.85% |