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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 78.48 | 80.66 | 74.27 | 74.77 | -4.78% | 43.86 | 12.59% |
| 2025-08-18 | 73.88 | 79.21 | 72.20 | 78.52 | +9.04% | 46.00 | 13.07% |
| 2025-08-15 | 69.66 | 74.68 | 68.56 | 72.01 | +3.09% | 39.02 | 11.97% |
| 2025-08-14 | 68.51 | 74.00 | 67.70 | 69.85 | +0.56% | 29.63 | 9.29% |
| 2025-08-13 | 67.40 | 69.96 | 66.70 | 69.46 | +4.01% | 27.20 | 8.67% |
| 2025-08-12 | 67.99 | 68.80 | 65.60 | 66.78 | -1.26% | 25.86 | 8.50% |
| 2025-08-11 | 64.00 | 67.63 | 63.68 | 67.63 | +10.00% | 26.44 | 8.70% |
| 2025-08-08 | 60.70 | 62.35 | 60.51 | 61.48 | +0.57% | 10.62 | 3.78% |
| 2025-08-07 | 62.50 | 63.88 | 60.21 | 61.13 | -3.28% | 20.07 | 7.16% |
| 2025-08-06 | 63.20 | 65.15 | 62.01 | 63.20 | +0.02% | 19.46 | 6.74% |
| 2025-08-05 | 63.95 | 65.17 | 62.58 | 63.19 | -1.86% | 17.17 | 5.96% |
| 2025-08-04 | 60.40 | 65.29 | 59.00 | 64.39 | +8.42% | 31.09 | 10.91% |
| 2025-08-01 | 59.00 | 62.55 | 58.40 | 59.39 | +0.02% | 23.40 | 8.58% |
| 2025-07-31 | 57.89 | 62.43 | 57.89 | 59.38 | +4.62% | 31.42 | 11.41% |
| 2025-07-30 | 56.27 | 57.48 | 55.70 | 56.76 | +0.14% | 10.74 | 4.19% |
| 2025-07-29 | 54.88 | 57.33 | 54.50 | 56.68 | +2.94% | 16.54 | 6.50% |
| 2025-07-28 | 53.94 | 55.20 | 53.94 | 55.06 | +2.36% | 11.13 | 4.47% |
| 2025-07-25 | 54.64 | 54.81 | 53.40 | 53.79 | -1.54% | 8.24 | 3.36% |
| 2025-07-24 | 55.00 | 55.35 | 54.16 | 54.63 | +0.07% | 8.03 | 3.23% |
| 2025-07-23 | 54.20 | 55.70 | 54.06 | 54.59 | -0.64% | 10.94 | 4.38% |