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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 44.35 | 44.96 | 43.96 | 44.67 | +0.58% | 5.02 | 2.47% |
| 2025-05-23 | 45.54 | 45.55 | 44.37 | 44.41 | -4.00% | 9.26 | 4.52% |
| 2025-05-22 | 45.84 | 47.84 | 45.08 | 46.25 | +2.09% | 12.69 | 5.96% |
| 2025-05-21 | 46.24 | 46.43 | 45.20 | 45.30 | -2.01% | 5.70 | 2.74% |
| 2025-05-20 | 45.59 | 46.88 | 45.23 | 46.23 | +1.07% | 6.10 | 2.91% |
| 2025-05-19 | 46.42 | 46.42 | 44.75 | 45.74 | -2.18% | 8.39 | 4.05% |
| 2025-05-16 | 45.81 | 47.81 | 45.55 | 46.76 | +0.67% | 7.49 | 3.50% |
| 2025-05-15 | 47.73 | 47.91 | 46.42 | 46.45 | -3.93% | 9.69 | 4.52% |
| 2025-05-14 | 49.05 | 50.15 | 47.86 | 48.35 | +0.41% | 16.33 | 7.30% |
| 2025-05-13 | 49.74 | 49.93 | 48.01 | 48.15 | +0.42% | 16.11 | 7.22% |
| 2025-05-12 | 47.25 | 47.95 | 46.67 | 47.95 | +4.21% | 12.21 | 5.66% |
| 2025-05-09 | 47.44 | 47.45 | 45.73 | 46.01 | -3.96% | 11.74 | 5.57% |
| 2025-05-08 | 47.27 | 49.58 | 46.85 | 47.91 | +3.43% | 20.10 | 9.16% |
| 2025-05-07 | 47.75 | 47.94 | 45.71 | 46.32 | +0.37% | 13.39 | 6.27% |
| 2025-05-06 | 44.12 | 46.20 | 43.83 | 46.15 | +6.80% | 16.15 | 7.79% |