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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 46.50 | 46.81 | 45.26 | 45.39 | -2.35% | 0.35 | 2.00% |
| 2025-11-19 | 47.30 | 47.30 | 46.41 | 46.48 | -1.04% | 0.20 | 1.14% |
| 2025-11-18 | 47.10 | 47.48 | 46.88 | 46.97 | -0.61% | 0.19 | 1.06% |
| 2025-11-17 | 48.39 | 48.39 | 47.10 | 47.26 | -1.75% | 0.33 | 1.84% |
| 2025-11-14 | 48.00 | 48.66 | 47.80 | 48.10 | +0.06% | 0.25 | 1.34% |
| 2025-11-13 | 47.40 | 48.50 | 47.20 | 48.07 | +1.35% | 0.34 | 1.88% |
| 2025-11-12 | 49.06 | 49.07 | 47.43 | 47.43 | -3.32% | 0.53 | 2.93% |
| 2025-11-11 | 49.38 | 49.51 | 48.92 | 49.06 | -0.28% | 0.30 | 1.59% |
| 2025-11-10 | 49.15 | 49.39 | 48.96 | 49.20 | +0.49% | 0.22 | 1.18% |
| 2025-11-07 | 48.62 | 49.21 | 48.62 | 48.96 | +0.14% | 0.24 | 1.30% |
| 2025-11-06 | 48.63 | 49.25 | 48.63 | 48.89 | +0.53% | 0.29 | 1.58% |
| 2025-11-05 | 48.59 | 48.78 | 48.00 | 48.63 | -0.37% | 0.22 | 1.20% |
| 2025-11-04 | 49.32 | 49.58 | 48.64 | 48.81 | -1.05% | 0.32 | 1.72% |
| 2025-11-03 | 49.55 | 49.55 | 48.88 | 49.33 | 0.00% | 0.24 | 1.28% |
| 2025-10-31 | 48.65 | 49.65 | 48.61 | 49.33 | +0.92% | 0.40 | 2.14% |
| 2025-10-30 | 49.27 | 49.27 | 48.71 | 48.88 | -0.85% | 0.48 | 2.58% |
| 2025-10-29 | 49.91 | 49.91 | 49.12 | 49.30 | -0.60% | 0.65 | 3.48% |
| 2025-10-28 | 49.84 | 50.11 | 49.29 | 49.60 | -0.48% | 0.63 | 3.36% |
| 2025-10-27 | 50.51 | 50.60 | 49.11 | 49.84 | -2.08% | 1.32 | 7.04% |
| 2025-10-24 | 53.00 | 53.01 | 50.31 | 50.90 | -8.94% | 2.71 | 13.99% |