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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 56.31 | 56.67 | 54.29 | 54.94 | -3.07% | 19.12 | 7.61% |
| 2025-07-21 | 59.48 | 59.55 | 56.40 | 56.68 | -2.91% | 29.84 | 11.39% |
| 2025-07-18 | 58.38 | 58.38 | 57.51 | 58.38 | +10.01% | 26.00 | 9.79% |
| 2025-07-17 | 52.88 | 53.38 | 52.45 | 53.07 | +0.68% | 10.90 | 4.52% |
| 2025-07-16 | 53.79 | 54.66 | 52.66 | 52.71 | -1.09% | 17.93 | 7.36% |
| 2025-07-15 | 50.50 | 53.30 | 50.49 | 53.29 | +4.94% | 24.29 | 10.18% |
| 2025-07-14 | 50.20 | 51.23 | 50.00 | 50.78 | +1.16% | 7.84 | 3.39% |
| 2025-07-11 | 50.00 | 50.39 | 49.31 | 50.20 | +0.18% | 7.00 | 3.08% |
| 2025-07-10 | 50.87 | 51.33 | 49.81 | 50.11 | -0.57% | 10.65 | 4.63% |
| 2025-07-09 | 51.55 | 51.67 | 50.17 | 50.40 | -2.23% | 11.13 | 4.80% |
| 2025-07-08 | 50.36 | 52.15 | 49.26 | 51.55 | +2.36% | 18.59 | 7.96% |
| 2025-07-07 | 49.34 | 51.79 | 49.31 | 50.36 | +1.02% | 14.94 | 6.49% |
| 2025-07-04 | 48.09 | 51.15 | 48.05 | 49.85 | +4.55% | 26.35 | 11.54% |
| 2025-07-03 | 47.97 | 48.02 | 47.35 | 47.68 | 0.00% | 6.93 | 3.18% |
| 2025-07-02 | 48.55 | 48.83 | 47.20 | 47.68 | -2.51% | 9.89 | 4.54% |
| 2025-07-01 | 49.95 | 50.17 | 48.61 | 48.91 | -2.35% | 10.57 | 4.71% |
| 2025-06-30 | 51.02 | 51.10 | 49.75 | 50.09 | -0.85% | 13.72 | 5.98% |
| 2025-06-27 | 48.51 | 51.92 | 47.54 | 50.52 | +4.10% | 22.40 | 9.73% |
| 2025-06-26 | 49.66 | 49.95 | 48.50 | 48.53 | -1.22% | 11.42 | 5.09% |
| 2025-06-25 | 47.29 | 49.55 | 47.29 | 49.13 | +4.06% | 17.29 | 7.72% |