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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 119.93 | 123.48 | 118.56 | 119.06 | -2.25% | 16.48 | 2.97% |
| 2026-02-12 | 117.50 | 123.85 | 116.00 | 121.80 | +6.91% | 28.99 | 5.26% |
| 2026-02-11 | 117.90 | 119.09 | 113.60 | 113.93 | -3.38% | 16.40 | 3.11% |
| 2026-02-10 | 119.25 | 119.59 | 115.83 | 117.91 | -0.83% | 12.39 | 2.29% |
| 2026-02-09 | 119.49 | 119.98 | 115.55 | 118.90 | +3.24% | 17.16 | 3.17% |
| 2026-02-06 | 117.40 | 119.05 | 114.12 | 115.17 | -2.07% | 14.66 | 2.75% |
| 2026-02-05 | 120.51 | 122.39 | 115.70 | 117.60 | -3.99% | 18.03 | 3.35% |
| 2026-02-04 | 123.00 | 124.70 | 120.35 | 122.49 | -0.82% | 15.93 | 2.85% |
| 2026-02-03 | 123.30 | 124.36 | 117.10 | 123.50 | +2.07% | 23.40 | 4.22% |
| 2026-02-02 | 127.00 | 129.80 | 120.50 | 120.99 | -4.87% | 22.10 | 3.89% |
| 2026-01-30 | 128.52 | 130.80 | 122.21 | 127.18 | -1.28% | 32.00 | 5.53% |
| 2026-01-29 | 135.10 | 138.00 | 128.70 | 128.83 | -7.44% | 45.78 | 7.48% |
| 2026-01-28 | 128.39 | 140.39 | 128.39 | 139.18 | +7.67% | 32.61 | 5.24% |
| 2026-01-27 | 126.42 | 130.41 | 122.30 | 129.26 | +2.18% | 26.26 | 4.53% |
| 2026-01-26 | 119.86 | 128.88 | 119.81 | 126.50 | +4.87% | 29.64 | 5.15% |
| 2026-01-23 | 113.81 | 120.68 | 113.51 | 120.62 | +5.75% | 26.80 | 4.95% |
| 2026-01-22 | 115.56 | 118.42 | 113.00 | 114.06 | +0.18% | 22.38 | 4.26% |
| 2026-01-21 | 103.25 | 113.85 | 102.90 | 113.85 | +10.00% | 26.97 | 5.34% |
| 2026-01-20 | 106.00 | 107.18 | 100.65 | 103.50 | -2.82% | 25.25 | 5.35% |
| 2026-01-19 | 98.50 | 107.98 | 98.31 | 106.50 | +8.50% | 35.37 | 7.39% |