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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 76.50 | 83.66 | 76.50 | 82.79 | +8.22% | 22.20 | 6.02% |
| 2025-12-16 | 78.32 | 79.25 | 75.26 | 76.50 | -3.49% | 10.75 | 3.06% |
| 2025-12-15 | 78.00 | 80.37 | 78.00 | 79.27 | -0.13% | 14.98 | 4.13% |
| 2025-12-12 | 74.92 | 79.98 | 73.68 | 79.37 | +5.45% | 22.66 | 6.39% |
| 2025-12-11 | 77.19 | 77.83 | 75.26 | 75.27 | -2.71% | 8.98 | 2.56% |
| 2025-12-10 | 78.21 | 78.50 | 75.60 | 77.37 | -1.46% | 12.97 | 3.69% |
| 2025-12-09 | 77.87 | 79.99 | 77.02 | 78.52 | +4.92% | 27.95 | 7.77% |
| 2025-12-08 | 70.58 | 74.90 | 70.58 | 74.84 | +6.04% | 19.52 | 5.80% |
| 2025-12-05 | 69.60 | 71.59 | 68.33 | 70.58 | +1.35% | 9.08 | 2.83% |
| 2025-12-04 | 69.06 | 70.00 | 68.33 | 69.64 | +0.90% | 5.23 | 1.65% |
| 2025-12-03 | 69.20 | 70.21 | 68.56 | 69.02 | -0.39% | 7.13 | 2.25% |
| 2025-12-02 | 71.07 | 71.07 | 68.75 | 69.29 | -2.08% | 8.78 | 2.76% |
| 2025-12-01 | 71.43 | 71.50 | 69.74 | 70.76 | -0.84% | 9.14 | 2.82% |
| 2025-11-28 | 71.50 | 72.66 | 71.21 | 71.36 | -0.99% | 8.95 | 2.73% |
| 2025-11-27 | 73.02 | 75.60 | 71.97 | 72.07 | +0.24% | 17.15 | 5.07% |
| 2025-11-26 | 70.07 | 73.28 | 69.31 | 71.90 | +0.67% | 12.82 | 3.91% |
| 2025-11-25 | 71.02 | 73.30 | 70.78 | 71.42 | +3.27% | 13.47 | 4.09% |
| 2025-11-24 | 69.58 | 70.56 | 66.70 | 69.16 | +0.52% | 9.04 | 2.87% |
| 2025-11-21 | 70.00 | 70.80 | 68.80 | 68.80 | -5.51% | 10.20 | 3.20% |
| 2025-11-20 | 74.39 | 74.85 | 71.86 | 72.81 | +1.41% | 8.51 | 2.55% |