麦格米特(002851)股票行情
麦格米特(002851)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 59.00 | 59.39 | 0.01 | 0.02% | 58.40 | 62.55 | 390790 | 233976.14 | 8.58% |
| 2025-07-31 | 57.89 | 59.38 | 2.62 | 4.62% | 57.89 | 62.43 | 519489 | 314158.12 | 11.41% |
| 2025-07-30 | 56.27 | 56.76 | 0.08 | 0.14% | 55.70 | 57.48 | 190665 | 107364.01 | 4.19% |
| 2025-07-29 | 54.88 | 56.68 | 1.62 | 2.94% | 54.50 | 57.33 | 296024 | 165413.45 | 6.50% |
| 2025-07-28 | 53.94 | 55.06 | 1.27 | 2.36% | 53.94 | 55.20 | 203460 | 111277.66 | 4.47% |
| 2025-07-25 | 54.64 | 53.79 | -0.84 | -1.54% | 53.40 | 54.81 | 152955 | 82419.59 | 3.36% |
| 2025-07-24 | 55.00 | 54.63 | 0.04 | 0.07% | 54.16 | 55.35 | 146950 | 80288.07 | 3.23% |
| 2025-07-23 | 54.20 | 54.59 | -0.35 | -0.64% | 54.06 | 55.70 | 199465 | 109412.23 | 4.38% |
| 2025-07-22 | 56.31 | 54.94 | -1.74 | -3.07% | 54.29 | 56.67 | 346427 | 191241.17 | 7.61% |
| 2025-07-21 | 59.48 | 56.68 | -1.70 | -2.91% | 56.40 | 59.55 | 518567 | 298354.62 | 11.39% |
| 2025-07-18 | 58.38 | 58.38 | 5.31 | 10.01% | 57.51 | 58.38 | 445969 | 260025.22 | 9.79% |
| 2025-07-17 | 52.88 | 53.07 | 0.36 | 0.68% | 52.45 | 53.38 | 205719 | 108977.78 | 4.52% |
| 2025-07-16 | 53.79 | 52.71 | -0.58 | -1.09% | 52.66 | 54.66 | 335425 | 179279.08 | 7.36% |
| 2025-07-15 | 50.50 | 53.29 | 2.51 | 4.94% | 50.49 | 53.30 | 463462 | 242882.72 | 10.18% |
| 2025-07-14 | 50.20 | 50.78 | 0.58 | 1.16% | 50.00 | 51.23 | 154607 | 78422.18 | 3.39% |
| 2025-07-11 | 50.00 | 50.20 | 0.09 | 0.18% | 49.31 | 50.39 | 140355 | 70035.34 | 3.08% |
| 2025-07-10 | 50.92 | 50.16 | -0.29 | -0.57% | 49.86 | 51.38 | 210805 | 106530.48 | 4.63% |
| 2025-07-09 | 51.60 | 50.45 | -1.15 | -2.23% | 50.22 | 51.72 | 218530 | 111258.24 | 4.80% |
| 2025-07-08 | 50.41 | 51.60 | 1.19 | 2.36% | 49.31 | 52.20 | 362483 | 185909.05 | 7.96% |
| 2025-07-07 | 49.39 | 50.41 | 0.51 | 1.02% | 49.36 | 51.84 | 295713 | 149438.02 | 6.49% |
| 2025-07-04 | 48.14 | 49.90 | 2.17 | 4.55% | 48.10 | 51.20 | 525602 | 263465.25 | 11.54% |
| 2025-07-03 | 48.02 | 47.73 | 0.00 | 0.00% | 47.40 | 48.07 | 145020 | 69270.44 | 3.18% |
| 2025-07-02 | 48.60 | 47.73 | -1.23 | -2.51% | 47.25 | 48.88 | 207416 | 98913.16 | 4.54% |
| 2025-07-01 | 50.00 | 48.96 | -1.18 | -2.35% | 48.66 | 50.22 | 215004 | 105706.74 | 4.71% |
| 2025-06-30 | 51.07 | 50.14 | -0.43 | -0.85% | 49.80 | 51.15 | 272880 | 137191.62 | 5.98% |
| 2025-06-27 | 48.56 | 50.57 | 1.99 | 4.10% | 47.59 | 51.97 | 444511 | 224049.72 | 9.74% |
| 2025-06-26 | 49.71 | 48.58 | -0.60 | -1.22% | 48.55 | 50.00 | 232602 | 114157.70 | 5.10% |
| 2025-06-25 | 47.34 | 49.18 | 1.92 | 4.06% | 47.34 | 49.60 | 352681 | 172877.55 | 7.73% |
| 2025-06-24 | 46.59 | 47.26 | 1.05 | 2.27% | 46.46 | 47.79 | 189451 | 89149.88 | 4.15% |
| 2025-06-23 | 45.36 | 46.21 | 0.27 | 0.59% | 45.08 | 46.60 | 148599 | 68131.06 | 3.26% |
| 2025-06-20 | 47.60 | 45.94 | -2.39 | -4.95% | 45.81 | 48.32 | 247820 | 115313.66 | 5.43% |
| 2025-06-19 | 47.14 | 48.33 | 0.83 | 1.75% | 47.14 | 50.55 | 367190 | 180482.30 | 8.04% |
| 2025-06-18 | 46.38 | 47.50 | 0.77 | 1.65% | 45.26 | 47.76 | 211980 | 98606.55 | 4.64% |
| 2025-06-17 | 48.98 | 46.73 | -1.75 | -3.61% | 46.60 | 49.10 | 215727 | 102167.08 | 4.73% |
| 2025-06-16 | 45.89 | 48.48 | 2.07 | 4.46% | 45.77 | 49.30 | 364355 | 176081.41 | 7.98% |
| 2025-06-13 | 46.44 | 46.41 | -0.32 | -0.68% | 45.56 | 49.00 | 305820 | 143444.62 | 6.70% |
| 2025-06-12 | 45.77 | 46.73 | 0.68 | 1.48% | 45.64 | 47.77 | 226382 | 106510.12 | 4.96% |
| 2025-06-11 | 46.55 | 46.05 | -0.50 | -1.07% | 46.01 | 47.03 | 112789 | 52290.34 | 2.47% |
| 2025-06-10 | 47.11 | 46.55 | -0.76 | -1.61% | 46.01 | 47.35 | 148193 | 69100.91 | 3.25% |
| 2025-06-09 | 47.81 | 47.31 | 0.10 | 0.21% | 46.95 | 48.11 | 157012 | 74709.99 | 3.44% |
| 2025-06-06 | 47.00 | 47.21 | -0.10 | -0.21% | 46.60 | 48.14 | 205508 | 97419.99 | 4.50% |
| 2025-06-05 | 44.70 | 47.31 | 2.57 | 5.74% | 44.18 | 47.80 | 326831 | 151809.94 | 7.16% |
| 2025-06-04 | 43.40 | 44.74 | 1.69 | 3.93% | 43.39 | 45.65 | 256748 | 115158.84 | 5.62% |
| 2025-06-03 | 42.10 | 43.05 | 0.05 | 0.12% | 42.02 | 43.28 | 88724 | 38125.90 | 1.94% |
| 2025-05-30 | 44.02 | 43.00 | -1.60 | -3.59% | 42.88 | 44.26 | 138867 | 59965.96 | 3.04% |
| 2025-05-29 | 44.49 | 44.60 | 1.33 | 3.07% | 44.09 | 45.30 | 224235 | 100410.99 | 4.91% |
| 2025-05-28 | 43.60 | 43.27 | -0.16 | -0.37% | 43.23 | 44.14 | 90757 | 39536.53 | 1.99% |
| 2025-05-27 | 44.39 | 43.43 | -1.28 | -2.86% | 43.24 | 44.40 | 127115 | 55417.98 | 2.78% |
| 2025-05-26 | 44.39 | 44.71 | 0.26 | 0.58% | 44.00 | 45.00 | 112745 | 50210.67 | 2.47% |
| 2025-05-23 | 45.59 | 44.45 | -1.85 | -4.00% | 44.41 | 45.60 | 206397 | 92625.55 | 4.52% |
| 2025-05-22 | 45.89 | 46.30 | 0.95 | 2.09% | 45.12 | 47.89 | 271906 | 126926.34 | 5.96% |
| 2025-05-21 | 46.29 | 45.35 | -0.93 | -2.01% | 45.25 | 46.48 | 125117 | 57026.43 | 2.74% |
| 2025-05-20 | 45.64 | 46.28 | 0.49 | 1.07% | 45.28 | 46.93 | 132869 | 61039.48 | 2.91% |
| 2025-05-19 | 46.47 | 45.79 | -1.02 | -2.18% | 44.79 | 46.47 | 184685 | 83877.92 | 4.05% |
| 2025-05-16 | 45.86 | 46.81 | 0.31 | 0.67% | 45.60 | 47.86 | 159827 | 74944.23 | 3.50% |
| 2025-05-15 | 47.78 | 46.50 | -1.90 | -3.93% | 46.47 | 47.96 | 206502 | 96914.95 | 4.52% |
| 2025-05-14 | 49.10 | 48.40 | 0.20 | 0.41% | 47.91 | 50.20 | 333383 | 163302.47 | 7.30% |
| 2025-05-13 | 49.79 | 48.20 | 0.20 | 0.42% | 48.06 | 49.98 | 329541 | 161084.70 | 7.22% |
| 2025-05-12 | 47.30 | 48.00 | 1.94 | 4.21% | 46.72 | 48.00 | 258268 | 122120.36 | 5.66% |
| 2025-05-09 | 47.49 | 46.06 | -1.90 | -3.96% | 45.78 | 47.50 | 254417 | 117437.88 | 5.57% |
| 2025-05-08 | 47.32 | 47.96 | 1.59 | 3.43% | 46.90 | 49.63 | 418154 | 201021.97 | 9.16% |
| 2025-05-07 | 47.80 | 46.37 | 0.17 | 0.37% | 45.76 | 47.99 | 286438 | 133903.12 | 6.27% |
| 2025-05-06 | 44.16 | 46.20 | 2.94 | 6.80% | 43.87 | 46.25 | 355669 | 161482.23 | 7.79% |
| 2025-04-30 | 40.50 | 43.26 | 0.23 | 0.53% | 40.15 | 43.47 | 426438 | 178896.17 | 9.34% |
| 2025-04-29 | 44.95 | 43.03 | -4.56 | -9.58% | 42.88 | 45.88 | 515759 | 227682.30 | 11.30% |
| 2025-04-28 | 47.72 | 47.59 | 0.04 | 0.08% | 47.24 | 49.90 | 243706 | 117786.42 | 5.34% |
| 2025-04-25 | 47.40 | 47.55 | 0.93 | 1.99% | 47.00 | 48.75 | 245447 | 117980.87 | 5.38% |
| 2025-04-24 | 48.01 | 46.62 | -1.66 | -3.44% | 46.51 | 48.27 | 167349 | 79062.16 | 3.67% |
| 2025-04-23 | 48.03 | 48.28 | 2.03 | 4.39% | 47.45 | 49.30 | 281312 | 135848.09 | 6.16% |
| 2025-04-22 | 48.60 | 46.25 | -2.49 | -5.11% | 46.18 | 48.60 | 222443 | 104584.59 | 4.87% |
| 2025-04-21 | 47.78 | 48.74 | 0.66 | 1.37% | 47.00 | 49.00 | 175751 | 84375.24 | 3.85% |
| 2025-04-18 | 48.44 | 48.08 | 0.36 | 0.75% | 47.88 | 49.50 | 194303 | 94491.27 | 4.26% |
| 2025-04-17 | 47.00 | 47.72 | 0.71 | 1.51% | 46.83 | 48.79 | 234148 | 112330.97 | 5.13% |
| 2025-04-16 | 48.08 | 47.01 | -1.94 | -3.96% | 46.03 | 48.50 | 260692 | 122534.41 | 5.71% |
| 2025-04-15 | 50.28 | 48.95 | -1.42 | -2.82% | 48.48 | 50.28 | 200239 | 98390.92 | 4.39% |
| 2025-04-14 | 52.00 | 50.37 | -0.96 | -1.87% | 50.10 | 52.50 | 266638 | 136509.45 | 5.84% |
| 2025-04-11 | 49.76 | 51.33 | 0.45 | 0.88% | 48.81 | 52.30 | 360023 | 181953.95 | 7.89% |
| 2025-04-10 | 50.88 | 50.88 | 4.63 | 10.01% | 49.17 | 50.88 | 446670 | 224607.00 | 9.79% |
| 2025-04-09 | 42.73 | 46.25 | 0.28 | 0.61% | 41.37 | 48.40 | 510165 | 224700.16 | 11.18% |
| 2025-04-08 | 46.50 | 45.97 | -5.11 | -10.00% | 45.97 | 49.49 | 314579 | 147177.31 | 6.89% |
深证大盘股票行情在线 K线走势图
