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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 46.54 | 47.74 | 46.41 | 47.21 | +2.27% | 8.91 | 4.15% |
| 2025-06-23 | 45.31 | 46.55 | 45.04 | 46.16 | +0.59% | 6.81 | 3.25% |
| 2025-06-20 | 47.55 | 48.27 | 45.76 | 45.89 | -4.95% | 11.53 | 5.43% |
| 2025-06-19 | 47.09 | 50.50 | 47.09 | 48.28 | +1.75% | 18.05 | 8.04% |
| 2025-06-18 | 46.33 | 47.71 | 45.21 | 47.45 | +1.65% | 9.86 | 4.64% |
| 2025-06-17 | 48.93 | 49.05 | 46.55 | 46.68 | -3.61% | 10.22 | 4.72% |
| 2025-06-16 | 45.84 | 49.25 | 45.72 | 48.43 | +4.46% | 17.61 | 7.98% |
| 2025-06-13 | 46.39 | 48.95 | 45.51 | 46.36 | -0.68% | 14.34 | 6.70% |
| 2025-06-12 | 45.72 | 47.72 | 45.59 | 46.68 | +1.48% | 10.65 | 4.96% |
| 2025-06-11 | 46.50 | 46.98 | 45.96 | 46.00 | -1.07% | 5.23 | 2.47% |
| 2025-06-10 | 47.06 | 47.30 | 45.96 | 46.50 | -1.61% | 6.91 | 3.25% |
| 2025-06-09 | 47.76 | 48.06 | 46.90 | 47.26 | +0.21% | 7.47 | 3.44% |
| 2025-06-06 | 46.95 | 48.09 | 46.55 | 47.16 | -0.21% | 9.74 | 4.50% |
| 2025-06-05 | 44.66 | 47.75 | 44.14 | 47.26 | +5.74% | 15.18 | 7.16% |
| 2025-06-04 | 43.36 | 45.60 | 43.35 | 44.70 | +3.93% | 11.52 | 5.62% |
| 2025-06-03 | 42.06 | 43.24 | 41.98 | 43.01 | +0.12% | 3.81 | 1.94% |
| 2025-05-30 | 43.98 | 44.22 | 42.84 | 42.96 | -3.59% | 6.00 | 3.04% |
| 2025-05-29 | 44.45 | 45.25 | 44.05 | 44.56 | +3.07% | 10.04 | 4.91% |
| 2025-05-28 | 43.56 | 44.10 | 43.19 | 43.23 | -0.37% | 3.95 | 1.99% |
| 2025-05-27 | 44.35 | 44.36 | 43.20 | 43.39 | -2.86% | 5.54 | 2.78% |