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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 47.00 | 47.00 | 45.91 | 46.67 | -0.91% | 0.52 | 3.02% |
| 2025-12-17 | 45.38 | 47.21 | 44.58 | 47.10 | +4.09% | 1.01 | 5.86% |
| 2025-12-16 | 45.08 | 45.25 | 43.92 | 45.25 | +0.47% | 0.33 | 2.01% |
| 2025-12-15 | 44.95 | 45.59 | 44.80 | 45.04 | -0.40% | 0.15 | 0.90% |
| 2025-12-12 | 45.05 | 45.43 | 44.77 | 45.22 | +0.31% | 0.23 | 1.35% |
| 2025-12-11 | 45.20 | 46.35 | 45.06 | 45.08 | -0.57% | 0.32 | 1.86% |
| 2025-12-10 | 45.21 | 45.78 | 44.95 | 45.34 | +0.18% | 0.17 | 1.03% |
| 2025-12-09 | 45.85 | 45.89 | 45.24 | 45.26 | -1.37% | 0.20 | 1.19% |
| 2025-12-08 | 46.25 | 46.59 | 45.71 | 45.89 | -1.08% | 0.31 | 1.83% |
| 2025-12-05 | 45.00 | 46.96 | 44.79 | 46.39 | +3.48% | 0.43 | 2.52% |
| 2025-12-04 | 45.00 | 45.25 | 44.31 | 44.83 | -0.31% | 0.12 | 0.70% |
| 2025-12-03 | 45.28 | 45.28 | 44.63 | 44.97 | 0.00% | 0.12 | 0.69% |
| 2025-12-02 | 45.25 | 45.49 | 44.93 | 44.97 | -0.68% | 0.15 | 0.90% |
| 2025-12-01 | 45.11 | 45.55 | 45.00 | 45.28 | +0.42% | 0.20 | 1.17% |
| 2025-11-28 | 44.95 | 45.45 | 44.82 | 45.09 | +0.60% | 0.19 | 1.13% |
| 2025-11-27 | 44.65 | 44.91 | 44.42 | 44.82 | +0.83% | 0.17 | 1.00% |
| 2025-11-26 | 44.55 | 44.87 | 44.34 | 44.45 | -0.02% | 0.21 | 1.25% |
| 2025-11-25 | 44.26 | 45.08 | 44.23 | 44.46 | +0.72% | 0.25 | 1.50% |
| 2025-11-24 | 44.00 | 44.78 | 43.88 | 44.14 | +0.41% | 0.26 | 1.54% |
| 2025-11-21 | 45.00 | 45.60 | 43.96 | 43.96 | -3.15% | 0.36 | 2.12% |