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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 50.06 | 51.10 | 49.58 | 50.79 | +1.46% | 0.73 | 3.88% |
| 2026-04-20 | 49.76 | 50.38 | 49.30 | 50.06 | -0.14% | 0.41 | 2.23% |
| 2026-04-17 | 50.44 | 50.67 | 49.75 | 50.13 | -0.61% | 0.46 | 2.45% |
| 2026-04-16 | 49.51 | 50.67 | 49.28 | 50.44 | +1.86% | 0.48 | 2.57% |
| 2026-04-15 | 50.27 | 50.56 | 49.45 | 49.52 | -1.22% | 0.45 | 2.42% |
| 2026-04-14 | 50.30 | 50.90 | 49.70 | 50.13 | +0.02% | 0.53 | 2.85% |
| 2026-04-13 | 51.00 | 51.00 | 50.05 | 50.12 | -2.09% | 0.53 | 2.82% |
| 2026-04-10 | 50.00 | 51.77 | 49.81 | 51.19 | +2.94% | 0.82 | 4.32% |
| 2026-04-09 | 49.53 | 50.58 | 49.28 | 49.73 | +0.42% | 0.55 | 2.99% |
| 2026-04-08 | 48.32 | 49.60 | 47.90 | 49.52 | +3.43% | 0.61 | 3.34% |
| 2026-04-07 | 46.44 | 48.35 | 46.03 | 47.88 | +3.10% | 0.49 | 2.78% |
| 2026-04-03 | 46.50 | 47.27 | 45.93 | 46.44 | +0.26% | 0.32 | 1.86% |
| 2026-04-02 | 47.30 | 47.30 | 45.90 | 46.32 | -2.07% | 0.42 | 2.46% |
| 2026-04-01 | 47.21 | 48.44 | 47.06 | 47.30 | +2.18% | 0.65 | 3.70% |
| 2026-03-31 | 49.30 | 49.85 | 46.16 | 46.29 | -6.90% | 1.10 | 6.21% |
| 2026-03-30 | 49.80 | 50.96 | 49.44 | 49.72 | -0.82% | 0.48 | 2.58% |
| 2026-03-27 | 49.90 | 50.36 | 49.31 | 50.13 | +0.06% | 0.41 | 2.22% |
| 2026-03-26 | 50.99 | 51.25 | 49.60 | 50.10 | 0.00% | 0.66 | 3.53% |
| 2026-03-25 | 48.40 | 50.50 | 48.40 | 50.10 | +4.92% | 0.91 | 4.91% |
| 2026-03-24 | 46.95 | 47.79 | 45.57 | 47.75 | +3.85% | 0.74 | 4.28% |