麦加芯彩 sh.603062
48.20
+0.79%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 48.03 | 49.21 | 47.80 | 49.04 | +2.00% | 0.45 | 2.49% |
| 2026-01-16 | 48.50 | 48.65 | 47.60 | 48.08 | -0.41% | 0.32 | 1.77% |
| 2026-01-15 | 47.88 | 48.50 | 47.68 | 48.28 | +0.88% | 0.55 | 3.08% |
| 2026-01-14 | 48.29 | 49.19 | 47.35 | 47.86 | -0.89% | 0.62 | 3.48% |
| 2026-01-13 | 48.02 | 49.80 | 47.93 | 48.29 | +0.37% | 0.82 | 4.49% |
| 2026-01-12 | 47.88 | 48.15 | 47.36 | 48.11 | +0.06% | 0.50 | 2.80% |
| 2026-01-09 | 48.50 | 48.68 | 47.90 | 48.08 | -0.83% | 0.53 | 2.95% |
| 2026-01-08 | 48.36 | 48.69 | 48.02 | 48.48 | +0.25% | 0.38 | 2.13% |
| 2026-01-07 | 47.99 | 48.77 | 47.72 | 48.36 | +0.90% | 0.36 | 2.01% |
| 2026-01-06 | 47.96 | 48.59 | 47.81 | 47.93 | -0.06% | 0.44 | 2.44% |
| 2026-01-05 | 47.31 | 48.30 | 47.02 | 47.96 | +1.46% | 0.47 | 2.66% |
| 2025-12-31 | 46.61 | 47.50 | 46.50 | 47.27 | +0.68% | 0.38 | 2.19% |
| 2025-12-30 | 46.29 | 47.05 | 46.00 | 46.95 | +1.49% | 0.38 | 2.22% |
| 2025-12-29 | 46.68 | 46.73 | 46.05 | 46.26 | -1.15% | 0.32 | 1.83% |
| 2025-12-26 | 47.01 | 47.36 | 46.50 | 46.80 | -0.76% | 0.26 | 1.48% |
| 2025-12-25 | 46.33 | 47.39 | 46.33 | 47.16 | +1.31% | 0.33 | 1.86% |
| 2025-12-24 | 46.30 | 47.27 | 46.30 | 46.55 | +0.11% | 0.38 | 2.17% |
| 2025-12-23 | 46.60 | 46.75 | 46.05 | 46.50 | -0.39% | 0.31 | 1.83% |
| 2025-12-22 | 46.90 | 46.94 | 46.50 | 46.68 | -0.09% | 0.22 | 1.25% |
| 2025-12-19 | 46.54 | 46.80 | 46.22 | 46.72 | +0.11% | 0.31 | 1.79% |