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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.68 | 51.68 | 50.54 | 51.12 | -0.59% | 0.52 | 2.64% |
| 2025-09-16 | 51.48 | 51.72 | 50.82 | 51.42 | +0.21% | 0.48 | 2.42% |
| 2025-09-15 | 53.09 | 53.09 | 51.31 | 51.31 | -2.82% | 0.65 | 3.28% |
| 2025-09-12 | 52.78 | 53.37 | 52.52 | 52.80 | +0.06% | 0.43 | 2.12% |
| 2025-09-11 | 52.59 | 52.98 | 52.28 | 52.77 | +0.36% | 0.47 | 2.35% |
| 2025-09-10 | 52.86 | 53.47 | 52.24 | 52.59 | -1.09% | 0.41 | 2.04% |
| 2025-09-09 | 53.01 | 53.58 | 52.01 | 53.17 | +0.24% | 0.79 | 3.88% |
| 2025-09-08 | 51.67 | 53.10 | 51.14 | 53.04 | +3.13% | 0.77 | 3.84% |
| 2025-09-05 | 50.82 | 51.69 | 49.44 | 51.43 | +3.25% | 0.69 | 3.54% |
| 2025-09-04 | 50.92 | 51.51 | 49.02 | 49.81 | -1.71% | 0.62 | 3.23% |
| 2025-09-03 | 52.18 | 52.69 | 50.59 | 50.68 | -2.67% | 0.73 | 3.69% |
| 2025-09-02 | 53.29 | 53.31 | 51.64 | 52.07 | -2.28% | 0.80 | 3.98% |
| 2025-09-01 | 53.55 | 54.66 | 52.82 | 53.29 | -0.52% | 0.91 | 4.43% |
| 2025-08-29 | 52.68 | 53.99 | 52.02 | 53.56 | +2.53% | 1.17 | 5.73% |
| 2025-08-28 | 51.56 | 52.82 | 50.82 | 52.24 | +1.63% | 1.09 | 5.43% |
| 2025-08-27 | 54.20 | 54.20 | 51.40 | 51.40 | -4.47% | 1.24 | 6.10% |
| 2025-08-26 | 54.46 | 54.94 | 53.64 | 53.81 | -1.25% | 0.70 | 3.36% |
| 2025-08-25 | 53.73 | 55.23 | 53.40 | 54.49 | +0.84% | 1.28 | 6.16% |
| 2025-08-22 | 56.24 | 56.43 | 52.98 | 54.04 | -4.00% | 1.91 | 9.09% |
| 2025-08-21 | 54.93 | 57.19 | 54.47 | 56.29 | +2.39% | 1.16 | 5.42% |