麦加芯彩 (603062) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	53.85	53.75	-0.55	-1.01%	52.92	54.90	11850	6370	3.20%
2026-04-29	52.13	54.30	1.11	2.09%	51.59	54.98	21393	11529	5.77%
2026-04-28	51.27	53.19	-1.46	-2.67%	50.80	54.26	36676	19207	9.89%
2026-04-27	52.60	54.65	1.81	3.43%	52.59	57.00	36212	19826	9.77%
2026-04-24	51.10	52.84	1.34	2.60%	50.82	52.97	25521	13330	6.88%
2026-04-23	49.30	51.50	2.05	4.15%	48.42	51.77	23449	11834	6.33%
2026-04-22	50.80	49.45	-1.34	-2.64%	49.06	50.80	15969	7932	4.31%
2026-04-21	50.06	50.79	0.73	1.46%	49.58	51.10	14398	7262	3.88%
2026-04-20	49.76	50.06	-0.07	-0.14%	49.30	50.38	8285	4142	2.23%
2026-04-17	50.44	50.13	-0.31	-0.61%	49.75	50.67	9078	4553	2.45%
2026-04-16	49.51	50.44	0.92	1.86%	49.28	50.67	9543	4799	2.57%
2026-04-15	50.27	49.52	-0.61	-1.22%	49.45	50.56	8967	4470	2.42%
2026-04-14	50.30	50.13	0.01	0.02%	49.70	50.90	10576	5310	2.85%
2026-04-13	51.00	50.12	-1.07	-2.09%	50.05	51.00	10449	5267	2.82%
2026-04-10	50.00	51.19	1.46	2.94%	49.81	51.77	16021	8213	4.32%
2026-04-09	49.53	49.73	0.21	0.42%	49.28	50.58	11091	5541	2.99%
2026-04-08	48.32	49.52	1.64	3.43%	47.90	49.60	12395	6072	3.34%
2026-04-07	46.44	47.88	1.44	3.10%	46.03	48.35	10297	4909	2.78%
2026-04-03	46.50	46.44	0.12	0.26%	45.93	47.27	6885	3201	1.86%
2026-04-02	47.30	46.32	-0.98	-2.07%	45.90	47.30	9103	4222	2.46%
2026-04-01	47.21	47.30	1.01	2.18%	47.06	48.44	13703	6530	3.70%
2026-03-31	49.30	46.29	-3.43	-6.90%	46.16	49.85	23038	11005	6.21%
2026-03-30	49.80	49.72	-0.41	-0.82%	49.44	50.96	9574	4789	2.58%
2026-03-27	49.90	50.13	0.03	0.06%	49.31	50.36	8219	4104	2.22%
2026-03-26	50.99	50.10	0.00	0.00%	49.60	51.25	13084	6592	3.53%
2026-03-25	48.40	50.10	2.35	4.92%	48.40	50.50	18187	9067	4.91%
2026-03-24	46.95	47.75	1.77	3.85%	45.57	47.79	15872	7391	4.28%
2026-03-23	48.40	45.98	-3.20	-6.51%	45.79	48.88	22673	10744	6.12%
2026-03-20	51.50	49.18	-2.02	-3.95%	48.78	51.71	25261	12575	6.81%
2026-03-19	53.66	51.20	-2.62	-4.87%	51.04	53.74	24160	12603	6.52%
2026-03-18	54.59	53.82	-0.66	-1.21%	52.77	55.20	25466	13626	6.87%
2026-03-17	56.73	54.48	-2.27	-4.00%	54.20	58.76	51740	29063	13.96%
2026-03-16	57.28	56.75	0.46	0.82%	56.14	59.98	65920	37967	17.78%
2026-03-13	51.38	56.29	5.12	10.01%	51.38	56.29	40920	22545	11.04%
2026-03-12	50.70	51.17	0.22	0.43%	50.40	51.96	9018	4617	2.43%
2026-03-11	50.03	50.95	0.95	1.90%	49.75	52.19	11855	6063	3.20%
2026-03-10	49.22	50.00	1.12	2.29%	48.93	50.10	5824	2898	1.57%
2026-03-09	49.11	48.88	-1.05	-2.10%	48.08	49.42	7770	3785	2.10%
2026-03-06	48.30	49.93	1.57	3.25%	48.00	50.07	6474	3200	1.75%
2026-03-05	48.62	48.36	0.47	0.98%	48.01	48.82	6061	2931	1.63%
2026-03-04	48.35	47.89	-1.32	-2.68%	47.77	49.93	8157	3955	2.20%
2026-03-03	51.00	49.21	-2.14	-4.17%	49.11	51.52	11796	5882	3.18%
2026-03-02	51.51	51.35	-0.67	-1.29%	50.81	52.35	9141	4705	2.47%
2026-02-27	52.39	52.02	-0.37	-0.71%	51.87	52.51	6385	3325	1.72%
2026-02-26	51.91	52.39	0.26	0.50%	51.69	52.69	7460	3896	2.01%
2026-02-25	51.71	52.13	0.44	0.85%	51.61	52.70	8817	4603	2.38%
2026-02-24	50.94	51.69	1.00	1.97%	50.59	52.29	8525	4401	2.30%
2026-02-13	51.40	50.69	-0.48	-0.94%	50.58	52.36	7269	3738	1.96%
2026-02-12	51.51	51.17	-0.59	-1.14%	51.00	52.30	7833	4023	2.11%
2026-02-11	51.20	51.76	0.53	1.03%	51.00	52.35	10438	5413	2.82%
2026-02-10	51.65	51.23	-0.15	-0.29%	51.04	51.77	5934	3042	1.60%
2026-02-09	51.30	51.38	0.09	0.18%	50.58	51.53	8250	4218	2.23%
2026-02-06	50.18	51.29	0.22	0.43%	49.76	52.63	13803	7112	3.72%
2026-02-05	50.36	51.07	0.76	1.51%	50.06	51.97	11776	6020	3.18%
2026-02-04	49.88	50.31	0.17	0.34%	49.71	50.49	8236	4122	2.22%
2026-02-03	49.70	50.14	0.52	1.05%	49.40	50.59	9005	4489	2.43%
2026-02-02	51.08	49.62	-1.72	-3.35%	49.62	51.08	10542	5287	2.84%
2026-01-30	50.70	51.34	0.64	1.26%	50.60	52.39	16241	8387	4.38%
2026-01-29	52.01	50.70	-1.63	-3.11%	50.50	52.32	15578	7979	4.20%
2026-01-28	50.80	52.33	1.77	3.50%	50.12	52.45	26081	13425	7.04%
2026-01-27	49.40	50.56	1.25	2.53%	48.27	50.88	20187	10080	5.45%
2026-01-26	49.29	49.31	0.11	0.22%	48.92	49.59	11055	5439	2.98%