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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 54.08 | 56.10 | 53.01 | 55.90 | +3.54% | 1.03 | 4.96% |
| 2025-10-22 | 53.84 | 54.55 | 53.33 | 53.99 | -0.15% | 0.50 | 2.46% |
| 2025-10-21 | 52.19 | 54.44 | 51.73 | 54.07 | +4.08% | 0.71 | 3.53% |
| 2025-10-20 | 52.83 | 53.12 | 51.33 | 51.95 | -0.50% | 0.55 | 2.79% |
| 2025-10-17 | 54.62 | 55.03 | 52.00 | 52.21 | -4.38% | 0.75 | 3.74% |
| 2025-10-16 | 55.54 | 56.20 | 54.60 | 54.60 | -1.69% | 0.79 | 3.80% |
| 2025-10-15 | 53.89 | 57.07 | 53.89 | 55.54 | +4.30% | 1.70 | 8.11% |
| 2025-10-14 | 54.51 | 54.70 | 52.86 | 53.25 | -2.22% | 0.69 | 3.40% |
| 2025-10-13 | 53.48 | 54.62 | 52.79 | 54.46 | -0.27% | 0.60 | 2.95% |
| 2025-10-10 | 54.84 | 55.22 | 53.42 | 54.61 | -0.42% | 0.71 | 3.44% |
| 2025-10-09 | 55.82 | 56.09 | 54.61 | 54.84 | -0.78% | 1.05 | 5.01% |
| 2025-09-30 | 55.25 | 56.99 | 55.05 | 55.27 | +0.04% | 0.91 | 4.32% |
| 2025-09-29 | 53.68 | 56.15 | 53.50 | 55.25 | +4.25% | 1.46 | 7.00% |
| 2025-09-26 | 52.05 | 54.30 | 52.05 | 53.00 | +1.01% | 0.85 | 4.20% |
| 2025-09-25 | 53.16 | 53.28 | 52.03 | 52.47 | -1.37% | 0.74 | 3.70% |
| 2025-09-24 | 51.70 | 54.80 | 51.20 | 53.20 | +6.15% | 1.70 | 8.42% |
| 2025-09-23 | 50.23 | 51.83 | 48.75 | 50.12 | -0.35% | 0.61 | 3.22% |
| 2025-09-22 | 50.78 | 50.97 | 49.56 | 50.30 | -0.47% | 0.43 | 2.22% |
| 2025-09-19 | 50.09 | 50.99 | 50.09 | 50.53 | +0.81% | 0.37 | 1.92% |
| 2025-09-18 | 51.30 | 51.88 | 49.69 | 50.13 | -1.93% | 0.86 | 4.42% |