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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 44.36 | 44.77 | 43.75 | 44.51 | +0.83% | 0.24 | 1.43% |
| 2025-05-23 | 45.31 | 45.31 | 43.39 | 44.15 | +0.02% | 0.33 | 1.90% |
| 2025-05-22 | 45.60 | 46.27 | 43.96 | 44.14 | -3.68% | 0.57 | 3.22% |
| 2025-05-21 | 46.20 | 46.85 | 45.53 | 45.83 | -1.33% | 0.39 | 2.18% |
| 2025-05-20 | 45.59 | 47.12 | 45.37 | 46.44 | +1.43% | 0.45 | 2.47% |
| 2025-05-19 | 44.68 | 46.70 | 44.25 | 45.79 | +2.00% | 0.72 | 4.03% |
| 2025-05-16 | 45.26 | 45.44 | 44.34 | 44.89 | -0.06% | 0.51 | 2.88% |
| 2025-05-15 | 47.23 | 48.05 | 44.81 | 44.92 | -2.06% | 0.94 | 5.16% |
| 2025-05-14 | 46.79 | 47.49 | 45.11 | 45.87 | -3.04% | 0.91 | 5.08% |
| 2025-05-13 | 46.73 | 48.48 | 46.37 | 47.30 | +2.14% | 1.25 | 6.67% |
| 2025-05-12 | 47.22 | 47.58 | 45.90 | 46.31 | -1.54% | 0.61 | 3.35% |
| 2025-05-09 | 47.34 | 47.52 | 46.04 | 47.03 | -0.93% | 0.61 | 3.32% |
| 2025-05-08 | 48.83 | 48.83 | 47.42 | 47.48 | -1.68% | 0.52 | 2.78% |
| 2025-05-07 | 48.33 | 49.48 | 47.24 | 48.29 | +0.58% | 1.04 | 5.44% |
| 2025-05-06 | 46.75 | 48.19 | 45.80 | 48.01 | +2.91% | 1.09 | 6.72% |