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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 100.00 | 102.29 | 96.40 | 96.84 | -6.64% | 17.09 | 3.78% |
| 2026-03-20 | 105.50 | 106.18 | 102.60 | 103.73 | -0.32% | 13.62 | 2.84% |
| 2026-03-19 | 106.50 | 108.00 | 103.53 | 104.06 | -5.38% | 18.17 | 3.77% |
| 2026-03-18 | 108.00 | 110.57 | 106.26 | 109.98 | +2.07% | 13.92 | 2.80% |
| 2026-03-17 | 119.50 | 119.55 | 106.23 | 107.75 | -8.20% | 26.98 | 5.32% |
| 2026-03-16 | 117.78 | 117.99 | 112.51 | 117.38 | -0.22% | 14.33 | 2.72% |
| 2026-03-13 | 118.50 | 119.85 | 115.50 | 117.64 | -2.37% | 13.27 | 2.46% |
| 2026-03-12 | 125.99 | 127.55 | 117.71 | 120.50 | -4.18% | 21.18 | 3.81% |
| 2026-03-11 | 129.17 | 132.39 | 125.58 | 125.76 | -2.72% | 20.83 | 3.53% |
| 2026-03-10 | 123.20 | 130.00 | 123.20 | 129.27 | +7.11% | 23.23 | 3.96% |
| 2026-03-09 | 122.68 | 123.20 | 115.57 | 120.69 | -5.98% | 23.39 | 4.33% |
| 2026-03-06 | 128.71 | 132.34 | 126.16 | 128.36 | -0.18% | 20.68 | 3.48% |
| 2026-03-05 | 131.00 | 133.93 | 126.57 | 128.59 | -0.09% | 24.69 | 4.14% |
| 2026-03-04 | 123.04 | 132.15 | 123.03 | 128.70 | +1.37% | 25.98 | 4.42% |
| 2026-03-03 | 131.81 | 136.80 | 125.40 | 126.96 | -4.01% | 28.03 | 4.67% |
| 2026-03-02 | 122.89 | 134.87 | 121.66 | 132.26 | +6.11% | 38.84 | 6.52% |
| 2026-02-27 | 127.39 | 133.12 | 122.08 | 124.64 | -0.73% | 36.82 | 6.34% |
| 2026-02-26 | 120.70 | 127.35 | 116.59 | 125.56 | +6.11% | 25.85 | 4.62% |
| 2026-02-25 | 119.01 | 119.63 | 115.15 | 118.33 | -0.49% | 15.22 | 2.83% |
| 2026-02-24 | 121.00 | 124.85 | 117.57 | 118.91 | -0.13% | 19.02 | 3.43% |