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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 108.88 | 109.00 | 105.50 | 107.46 | -4.10% | 25.55 | 5.21% |
| 2026-04-20 | 106.12 | 114.60 | 105.30 | 112.05 | +5.58% | 31.54 | 6.20% |
| 2026-04-17 | 104.53 | 108.00 | 102.73 | 106.13 | +1.53% | 21.63 | 4.46% |
| 2026-04-16 | 105.59 | 106.80 | 104.04 | 104.53 | -1.00% | 18.40 | 3.82% |
| 2026-04-15 | 111.51 | 112.30 | 104.42 | 105.59 | -2.83% | 21.59 | 4.37% |
| 2026-04-14 | 106.86 | 110.82 | 104.46 | 108.67 | +4.04% | 23.51 | 4.74% |
| 2026-04-13 | 103.61 | 105.78 | 102.30 | 104.45 | -0.63% | 15.55 | 3.26% |
| 2026-04-10 | 103.49 | 108.00 | 103.00 | 105.11 | +2.48% | 20.26 | 4.19% |
| 2026-04-09 | 101.10 | 105.92 | 101.10 | 102.57 | +0.07% | 16.21 | 3.41% |
| 2026-04-08 | 97.85 | 102.95 | 97.50 | 102.50 | +9.29% | 17.48 | 3.80% |
| 2026-04-07 | 95.50 | 96.16 | 93.63 | 93.79 | -0.82% | 10.90 | 2.51% |
| 2026-04-03 | 97.74 | 98.29 | 94.56 | 94.57 | -1.90% | 10.56 | 2.41% |
| 2026-04-02 | 100.70 | 101.80 | 95.50 | 96.40 | -6.02% | 17.25 | 3.86% |
| 2026-04-01 | 100.88 | 102.88 | 99.30 | 102.57 | +5.52% | 13.72 | 2.96% |
| 2026-03-31 | 100.46 | 100.61 | 96.08 | 97.20 | -3.24% | 11.11 | 2.47% |
| 2026-03-30 | 99.80 | 101.39 | 98.07 | 100.45 | -0.79% | 9.11 | 1.99% |
| 2026-03-27 | 99.00 | 102.88 | 98.07 | 101.25 | +0.98% | 9.36 | 2.03% |
| 2026-03-26 | 102.61 | 103.56 | 99.83 | 100.27 | -2.74% | 9.41 | 2.03% |
| 2026-03-25 | 101.31 | 105.00 | 101.31 | 103.10 | +4.26% | 16.89 | 3.58% |
| 2026-03-24 | 99.00 | 99.26 | 95.70 | 98.89 | +2.12% | 12.36 | 2.77% |