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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.40 | 48.88 | 45.79 | 45.98 | -6.51% | 1.07 | 6.12% |
| 2026-03-20 | 51.50 | 51.71 | 48.78 | 49.18 | -3.95% | 1.26 | 6.81% |
| 2026-03-19 | 53.66 | 53.74 | 51.04 | 51.20 | -4.87% | 1.26 | 6.52% |
| 2026-03-18 | 54.59 | 55.20 | 52.77 | 53.82 | -1.21% | 1.36 | 6.87% |
| 2026-03-17 | 56.73 | 58.76 | 54.20 | 54.48 | -4.00% | 2.91 | 13.96% |
| 2026-03-16 | 57.28 | 59.98 | 56.14 | 56.75 | +0.82% | 3.80 | 17.78% |
| 2026-03-13 | 51.38 | 56.29 | 51.38 | 56.29 | +10.01% | 2.25 | 11.04% |
| 2026-03-12 | 50.70 | 51.96 | 50.40 | 51.17 | +0.43% | 0.46 | 2.43% |
| 2026-03-11 | 50.03 | 52.19 | 49.75 | 50.95 | +1.90% | 0.61 | 3.20% |
| 2026-03-10 | 49.22 | 50.10 | 48.93 | 50.00 | +2.29% | 0.29 | 1.57% |
| 2026-03-09 | 49.11 | 49.42 | 48.08 | 48.88 | -2.10% | 0.38 | 2.10% |
| 2026-03-06 | 48.30 | 50.07 | 48.00 | 49.93 | +3.25% | 0.32 | 1.75% |
| 2026-03-05 | 48.62 | 48.82 | 48.01 | 48.36 | +0.98% | 0.29 | 1.63% |
| 2026-03-04 | 48.35 | 49.93 | 47.77 | 47.89 | -2.68% | 0.40 | 2.20% |
| 2026-03-03 | 51.00 | 51.52 | 49.11 | 49.21 | -4.17% | 0.59 | 3.18% |
| 2026-03-02 | 51.51 | 52.35 | 50.81 | 51.35 | -1.29% | 0.47 | 2.47% |
| 2026-02-27 | 52.39 | 52.51 | 51.87 | 52.02 | -0.71% | 0.33 | 1.72% |
| 2026-02-26 | 51.91 | 52.69 | 51.69 | 52.39 | +0.50% | 0.39 | 2.01% |
| 2026-02-25 | 51.71 | 52.70 | 51.61 | 52.13 | +0.85% | 0.46 | 2.38% |
| 2026-02-24 | 50.94 | 52.29 | 50.59 | 51.69 | +1.97% | 0.44 | 2.30% |