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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 51.40 | 52.36 | 50.58 | 50.69 | -0.94% | 0.37 | 1.96% |
| 2026-02-12 | 51.51 | 52.30 | 51.00 | 51.17 | -1.14% | 0.40 | 2.11% |
| 2026-02-11 | 51.20 | 52.35 | 51.00 | 51.76 | +1.03% | 0.54 | 2.82% |
| 2026-02-10 | 51.65 | 51.77 | 51.04 | 51.23 | -0.29% | 0.30 | 1.60% |
| 2026-02-09 | 51.30 | 51.53 | 50.58 | 51.38 | +0.18% | 0.42 | 2.23% |
| 2026-02-06 | 50.18 | 52.63 | 49.76 | 51.29 | +0.43% | 0.71 | 3.72% |
| 2026-02-05 | 50.36 | 51.97 | 50.06 | 51.07 | +1.51% | 0.60 | 3.18% |
| 2026-02-04 | 49.88 | 50.49 | 49.71 | 50.31 | +0.34% | 0.41 | 2.22% |
| 2026-02-03 | 49.70 | 50.59 | 49.40 | 50.14 | +1.05% | 0.45 | 2.43% |
| 2026-02-02 | 51.08 | 51.08 | 49.62 | 49.62 | -3.35% | 0.53 | 2.84% |
| 2026-01-30 | 50.70 | 52.39 | 50.60 | 51.34 | +1.26% | 0.84 | 4.38% |
| 2026-01-29 | 52.01 | 52.32 | 50.50 | 50.70 | -3.11% | 0.80 | 4.20% |
| 2026-01-28 | 50.80 | 52.45 | 50.12 | 52.33 | +3.50% | 1.34 | 7.04% |
| 2026-01-27 | 49.40 | 50.88 | 48.27 | 50.56 | +2.54% | 1.01 | 5.45% |
| 2026-01-26 | 49.29 | 49.59 | 48.92 | 49.31 | +0.22% | 0.54 | 2.98% |
| 2026-01-23 | 49.88 | 50.00 | 49.04 | 49.20 | -1.17% | 0.58 | 3.20% |
| 2026-01-22 | 49.68 | 49.89 | 49.36 | 49.78 | +0.32% | 0.47 | 2.57% |
| 2026-01-21 | 49.18 | 49.88 | 48.90 | 49.62 | +0.89% | 0.45 | 2.47% |
| 2026-01-20 | 49.04 | 49.60 | 48.80 | 49.18 | +0.29% | 0.37 | 2.01% |
| 2026-01-19 | 48.03 | 49.21 | 47.80 | 49.04 | +2.00% | 0.45 | 2.49% |