麦格米特 sz.002851
120.33
+3.12%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 116.72 | 120.72 | 116.72 | 120.33 | +3.12% | 19.33 | 3.54% |
| 2026-05-21 | 124.52 | 125.20 | 116.10 | 116.69 | -4.82% | 27.14 | 4.89% |
| 2026-05-20 | 124.80 | 125.23 | 121.01 | 122.60 | -3.08% | 27.91 | 4.98% |
| 2026-05-19 | 124.93 | 126.80 | 121.04 | 126.50 | +1.26% | 22.89 | 4.02% |
| 2026-05-18 | 126.99 | 129.68 | 124.35 | 124.92 | -2.51% | 32.43 | 5.60% |
| 2026-05-15 | 134.88 | 134.96 | 126.49 | 128.13 | -3.77% | 32.24 | 5.43% |
| 2026-05-14 | 144.80 | 144.80 | 133.00 | 133.15 | -3.42% | 45.90 | 7.30% |
| 2026-05-13 | 124.42 | 137.86 | 123.80 | 137.86 | +10.00% | 38.07 | 6.25% |
| 2026-05-12 | 126.66 | 127.00 | 122.78 | 125.33 | +0.26% | 23.50 | 4.12% |
| 2026-05-11 | 123.55 | 126.88 | 122.00 | 125.00 | +1.87% | 29.21 | 5.12% |
| 2026-05-08 | 121.60 | 124.10 | 119.51 | 122.70 | -0.24% | 23.39 | 4.17% |
| 2026-05-07 | 123.00 | 123.87 | 119.76 | 123.00 | +2.22% | 27.67 | 4.92% |
| 2026-05-06 | 122.50 | 123.00 | 119.39 | 120.33 | +0.10% | 37.07 | 6.71% |
| 2026-04-30 | 121.39 | 124.57 | 118.22 | 120.21 | +3.98% | 46.44 | 8.40% |
| 2026-04-29 | 110.00 | 115.61 | 109.50 | 115.61 | +10.00% | 26.11 | 4.96% |
| 2026-04-28 | 107.50 | 108.50 | 104.50 | 105.10 | -2.72% | 15.21 | 3.13% |
| 2026-04-27 | 104.00 | 109.87 | 103.80 | 108.04 | +3.35% | 24.42 | 4.95% |
| 2026-04-24 | 105.14 | 107.71 | 104.31 | 104.54 | -1.80% | 18.46 | 3.81% |
| 2026-04-23 | 109.49 | 110.10 | 103.87 | 106.46 | -1.76% | 22.04 | 4.50% |
| 2026-04-22 | 106.20 | 109.41 | 105.00 | 108.37 | +0.85% | 27.01 | 5.50% |