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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 84.30 | 84.64 | 80.39 | 83.41 | -3.97% | 36.36 | 9.62% |
| 2025-09-15 | 84.28 | 89.89 | 80.13 | 86.86 | +4.25% | 48.50 | 12.62% |
| 2025-09-12 | 79.81 | 85.55 | 79.11 | 83.32 | +1.98% | 36.23 | 9.57% |
| 2025-09-11 | 76.50 | 81.70 | 76.00 | 81.70 | +7.91% | 37.98 | 10.57% |
| 2025-09-10 | 73.50 | 77.58 | 72.47 | 75.71 | +5.65% | 32.37 | 9.49% |
| 2025-09-09 | 72.78 | 73.40 | 71.00 | 71.66 | -2.30% | 16.04 | 4.90% |
| 2025-09-08 | 75.38 | 75.50 | 71.80 | 73.35 | -3.46% | 23.06 | 6.89% |
| 2025-09-05 | 75.00 | 76.15 | 73.00 | 75.98 | +3.54% | 24.74 | 7.25% |
| 2025-09-04 | 82.04 | 82.99 | 72.00 | 73.38 | -6.37% | 34.74 | 9.99% |
| 2025-09-03 | 79.97 | 80.50 | 76.91 | 78.37 | -3.04% | 29.18 | 8.16% |
| 2025-09-02 | 89.51 | 89.73 | 80.83 | 80.83 | -10.00% | 38.26 | 10.11% |
| 2025-09-01 | 87.03 | 91.98 | 85.30 | 89.81 | +0.90% | 54.04 | 13.42% |
| 2025-08-29 | 87.93 | 90.96 | 87.28 | 89.01 | +0.11% | 42.06 | 10.38% |
| 2025-08-28 | 86.03 | 89.96 | 84.00 | 88.91 | +3.35% | 60.95 | 15.37% |
| 2025-08-27 | 80.00 | 86.03 | 80.00 | 86.03 | +10.00% | 28.17 | 7.26% |
| 2025-08-26 | 74.42 | 80.50 | 72.14 | 78.21 | +3.99% | 46.48 | 13.44% |
| 2025-08-25 | 70.00 | 75.65 | 69.50 | 75.21 | +9.08% | 40.79 | 12.27% |
| 2025-08-22 | 67.01 | 69.50 | 67.01 | 68.95 | +0.77% | 23.30 | 7.48% |
| 2025-08-21 | 69.77 | 71.20 | 68.05 | 68.42 | -2.51% | 23.24 | 7.39% |
| 2025-08-20 | 72.00 | 72.49 | 68.51 | 70.18 | -6.14% | 36.14 | 11.35% |