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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 74.50 | 75.05 | 73.00 | 73.21 | -2.78% | 8.05 | 2.39% |
| 2025-10-21 | 73.01 | 75.46 | 72.40 | 75.30 | +3.43% | 13.39 | 3.94% |
| 2025-10-20 | 72.00 | 73.98 | 71.01 | 72.80 | +3.15% | 11.75 | 3.56% |
| 2025-10-17 | 76.04 | 76.83 | 70.33 | 70.58 | -8.10% | 17.86 | 5.40% |
| 2025-10-16 | 74.88 | 78.69 | 74.01 | 76.80 | +3.55% | 23.34 | 6.68% |
| 2025-10-15 | 69.08 | 74.53 | 67.75 | 74.17 | +7.09% | 19.75 | 6.01% |
| 2025-10-14 | 73.41 | 73.89 | 68.99 | 69.26 | -1.73% | 14.94 | 4.60% |
| 2025-10-13 | 69.35 | 72.33 | 68.40 | 70.48 | -5.80% | 16.66 | 5.20% |
| 2025-10-10 | 77.04 | 77.05 | 74.52 | 74.82 | -2.91% | 10.19 | 2.96% |
| 2025-10-09 | 78.51 | 80.45 | 76.80 | 77.06 | -0.53% | 14.10 | 3.96% |
| 2025-09-30 | 79.08 | 80.50 | 76.95 | 77.47 | -1.64% | 13.34 | 3.75% |
| 2025-09-29 | 75.00 | 79.00 | 74.80 | 78.76 | +4.96% | 18.87 | 5.32% |
| 2025-09-26 | 80.97 | 81.68 | 75.02 | 75.04 | -7.85% | 26.44 | 7.55% |
| 2025-09-25 | 80.00 | 82.83 | 78.19 | 81.43 | +1.55% | 21.87 | 5.92% |
| 2025-09-24 | 79.33 | 80.80 | 78.18 | 80.19 | -2.22% | 17.32 | 4.77% |
| 2025-09-23 | 85.60 | 86.66 | 79.62 | 82.01 | +1.52% | 29.73 | 7.87% |
| 2025-09-22 | 80.00 | 81.32 | 78.97 | 80.78 | +2.90% | 16.47 | 4.50% |
| 2025-09-19 | 81.39 | 81.44 | 78.38 | 78.50 | -2.92% | 16.61 | 4.58% |
| 2025-09-18 | 80.56 | 83.55 | 79.69 | 80.86 | -1.81% | 27.09 | 7.29% |
| 2025-09-17 | 83.40 | 85.20 | 81.71 | 82.35 | -1.27% | 22.99 | 6.06% |