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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 71.83 | 72.78 | 70.96 | 71.80 | -0.37% | 7.76 | 2.36% |
| 2025-11-18 | 71.96 | 73.58 | 71.37 | 72.07 | -0.32% | 10.15 | 3.05% |
| 2025-11-17 | 71.99 | 73.15 | 71.50 | 72.30 | -0.21% | 10.20 | 3.08% |
| 2025-11-14 | 76.14 | 76.15 | 72.41 | 72.45 | -7.54% | 20.15 | 5.94% |
| 2025-11-13 | 79.66 | 80.23 | 78.02 | 78.36 | -2.06% | 18.24 | 5.06% |
| 2025-11-12 | 82.00 | 82.79 | 78.00 | 80.01 | -3.63% | 18.74 | 5.12% |
| 2025-11-11 | 85.80 | 87.02 | 82.84 | 83.02 | -2.55% | 19.58 | 5.05% |
| 2025-11-10 | 86.36 | 91.80 | 83.10 | 85.19 | -1.08% | 31.44 | 8.00% |
| 2025-11-07 | 84.50 | 87.11 | 84.01 | 86.12 | +2.33% | 40.06 | 10.23% |
| 2025-11-06 | 76.66 | 84.16 | 76.61 | 84.16 | +10.00% | 36.04 | 9.62% |
| 2025-11-05 | 74.00 | 77.50 | 73.20 | 76.51 | -1.30% | 14.94 | 4.35% |
| 2025-11-04 | 79.28 | 80.36 | 77.22 | 77.52 | -0.95% | 18.00 | 4.99% |
| 2025-11-03 | 75.99 | 79.28 | 75.50 | 78.26 | +2.66% | 18.78 | 5.26% |
| 2025-10-31 | 77.77 | 80.85 | 76.03 | 76.23 | +0.47% | 24.04 | 6.72% |
| 2025-10-30 | 78.68 | 79.99 | 75.87 | 75.87 | -5.48% | 24.92 | 7.02% |
| 2025-10-29 | 79.15 | 81.81 | 77.77 | 80.27 | +1.74% | 28.32 | 7.80% |
| 2025-10-28 | 74.80 | 83.00 | 73.35 | 78.90 | +4.49% | 35.14 | 9.75% |
| 2025-10-27 | 76.10 | 76.95 | 74.91 | 75.51 | +1.77% | 14.45 | 4.18% |
| 2025-10-24 | 71.88 | 74.39 | 71.20 | 74.20 | +4.51% | 11.55 | 3.46% |
| 2025-10-23 | 72.20 | 72.89 | 69.88 | 71.00 | -3.02% | 8.56 | 2.65% |