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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 98.80 | 100.45 | 97.27 | 98.16 | +0.14% | 19.79 | 4.38% |
| 2026-01-15 | 95.71 | 101.07 | 95.50 | 98.02 | -0.70% | 21.79 | 4.85% |
| 2026-01-14 | 96.14 | 98.88 | 90.51 | 98.71 | +1.64% | 38.20 | 8.87% |
| 2026-01-13 | 98.96 | 104.58 | 96.20 | 97.12 | -2.35% | 21.92 | 4.82% |
| 2026-01-12 | 101.00 | 103.00 | 97.57 | 99.46 | -1.34% | 19.19 | 4.21% |
| 2026-01-09 | 97.52 | 103.96 | 95.80 | 100.81 | +3.39% | 21.53 | 4.68% |
| 2026-01-08 | 99.55 | 100.98 | 96.50 | 97.50 | -2.09% | 17.32 | 3.83% |
| 2026-01-07 | 92.00 | 100.00 | 91.38 | 99.58 | +7.92% | 29.91 | 6.67% |
| 2026-01-06 | 90.54 | 97.22 | 90.51 | 92.27 | +1.36% | 20.87 | 4.86% |
| 2026-01-05 | 91.51 | 91.80 | 88.80 | 91.03 | +1.07% | 15.60 | 3.77% |
| 2025-12-31 | 89.50 | 92.16 | 89.18 | 90.07 | +0.91% | 15.06 | 3.63% |
| 2025-12-30 | 87.19 | 90.41 | 87.19 | 89.26 | +1.28% | 16.12 | 3.94% |
| 2025-12-29 | 87.65 | 89.74 | 87.31 | 88.13 | +0.18% | 14.41 | 3.56% |
| 2025-12-26 | 91.06 | 91.88 | 86.78 | 87.97 | -4.87% | 25.30 | 6.26% |
| 2025-12-25 | 93.35 | 95.79 | 91.24 | 92.47 | -1.93% | 27.88 | 6.53% |
| 2025-12-24 | 89.88 | 94.29 | 88.68 | 94.29 | +10.00% | 18.53 | 4.37% |
| 2025-12-23 | 85.91 | 86.50 | 84.24 | 85.72 | -0.67% | 14.46 | 3.69% |
| 2025-12-22 | 81.51 | 87.49 | 81.00 | 86.30 | +7.26% | 22.52 | 5.83% |
| 2025-12-19 | 81.50 | 81.90 | 80.00 | 80.46 | +0.32% | 10.55 | 2.85% |
| 2025-12-18 | 81.75 | 83.00 | 80.03 | 80.20 | -3.13% | 13.57 | 3.65% |