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
2025-04-03	52.21	55.97	2.33	4.34%	50.01	55.97	61966	32704	18.65%
2025-04-02	49.50	53.64	3.38	6.73%	49.50	54.85	64156	33747	19.31%
2025-04-01	48.00	50.26	-0.09	-0.18%	46.94	50.59	65132	31776	19.61%
2025-03-31	49.66	50.35	2.39	4.98%	48.75	52.76	91156	46231	27.44%
2025-03-28	46.75	47.96	4.36	10.00%	46.10	47.96	22218	10561	6.69%
2025-03-27	45.05	43.60	-2.00	-4.39%	43.53	46.15	35867	15980	10.80%
2025-03-26	42.44	45.60	1.53	3.47%	42.44	47.00	44542	20185	13.41%
2025-03-25	44.86	44.07	0.92	2.13%	43.80	46.10	47865	21425	14.41%
2025-03-24	42.33	43.15	0.94	2.23%	41.25	43.48	22686	9560	6.83%
2025-03-21	40.14	42.21	2.06	5.13%	39.95	42.98	34030	14277	10.24%
2025-03-20	40.44	40.15	-0.12	-0.30%	39.85	40.79	9595	3858	2.89%
2025-03-19	40.96	40.27	-0.95	-2.30%	40.00	40.98	11691	4713	3.52%
2025-03-18	39.88	41.22	1.39	3.49%	39.53	41.71	18088	7395	5.44%
2025-03-17	40.48	39.83	-0.32	-0.80%	39.68	40.48	7236	2886	2.18%
2025-03-14	40.12	40.15	0.03	0.07%	39.45	40.84	10156	4055	3.06%
2025-03-13	40.50	40.12	-0.50	-1.23%	40.07	41.56	13907	5662	4.19%
2025-03-12	39.91	40.62	0.73	1.83%	38.88	40.95	25966	10413	7.82%
2025-03-11	39.53	39.89	-0.07	-0.18%	39.37	40.10	9857	3909	2.97%
2025-03-10	38.50	39.96	1.78	4.66%	38.25	40.30	20887	8271	6.29%
2025-03-07	38.48	38.18	-0.22	-0.57%	37.99	38.85	10093	3881	3.04%
2025-03-06	38.17	38.40	0.23	0.60%	38.01	39.09	12036	4642	3.62%
2025-03-05	38.00	38.17	0.04	0.10%	37.84	38.78	6360	2431	1.91%
2025-03-04	37.55	38.13	0.58	1.54%	37.33	38.15	5431	2062	1.63%
2025-03-03	37.43	37.55	0.19	0.51%	37.26	38.31	10456	3952	3.15%
2025-02-28	37.78	37.36	-0.42	-1.11%	37.21	37.80	6298	2357	1.90%
2025-02-27	38.15	37.78	-0.22	-0.58%	37.00	38.28	8912	3355	2.68%
2025-02-26	37.90	38.00	0.04	0.11%	37.70	38.59	9091	3466	2.74%
2025-02-25	37.99	37.96	-0.21	-0.55%	37.64	38.26	5330	2019	1.60%
2025-02-24	38.43	38.17	-0.29	-0.75%	37.32	38.58	11618	4420	3.50%
2025-02-21	35.18	38.46	2.87	8.06%	35.18	38.95	24024	9013	7.23%
2025-02-20	35.76	35.59	0.02	0.06%	35.09	35.96	6077	2160	1.83%
2025-02-19	35.12	35.57	0.45	1.28%	35.12	35.89	5208	1855	1.57%
2025-02-18	36.15	35.12	-1.03	-2.85%	34.87	36.23	9388	3326	2.83%
2025-02-17	36.31	36.15	-0.16	-0.44%	35.74	36.52	6765	2437	2.04%
2025-02-14	36.23	36.31	-0.14	-0.38%	36.23	36.89	4579	1669	1.38%
2025-02-13	37.36	36.45	-1.10	-2.93%	36.43	37.67	7528	2781	2.27%
2025-02-12	37.70	37.55	-0.25	-0.66%	37.37	37.73	3363	1261	1.01%
2025-02-11	37.23	37.80	0.32	0.85%	37.23	37.95	6579	2478	1.98%
2025-02-10	37.46	37.48	0.00	0.00%	37.06	37.50	4236	1579	1.28%
2025-02-07	36.89	37.48	0.52	1.41%	36.89	37.95	7577	2831	2.28%
2025-02-06	36.87	36.96	0.01	0.03%	36.61	37.29	6233	2296	1.88%
2025-02-05	37.01	36.95	-0.33	-0.89%	36.25	37.45	6680	2455	2.01%
2025-01-27	37.90	37.28	-0.37	-0.98%	37.11	38.18	4048	1520	1.22%
2025-01-24	37.49	37.65	0.00	0.00%	37.21	37.88	5190	1946	1.56%
2025-01-23	37.78	37.65	0.22	0.59%	37.40	38.72	9537	3633	2.87%
2025-01-22	37.34	37.43	0.08	0.21%	36.85	37.49	5673	2110	1.71%
2025-01-21	37.60	37.35	-0.15	-0.40%	37.05	37.79	6826	2549	2.05%
2025-01-20	36.01	37.50	1.57	4.37%	35.70	37.70	16418	6113	4.94%
2025-01-17	34.65	35.93	1.28	3.69%	34.34	35.98	9109	3214	2.74%
2025-01-16	34.90	34.65	-0.28	-0.80%	34.50	35.40	5395	1884	1.62%
2025-01-15	35.16	34.93	-0.32	-0.91%	34.73	35.45	3571	1249	1.07%
2025-01-14	33.85	35.25	1.13	3.31%	33.85	35.43	6658	2327	2.00%
2025-01-13	34.04	34.12	-0.01	-0.03%	33.67	34.29	5331	1808	1.60%
2025-01-10	34.89	34.13	-0.81	-2.32%	34.11	35.11	4460	1540	1.34%
2025-01-09	34.30	34.94	0.36	1.04%	34.22	35.22	5458	1903	1.64%
2025-01-08	34.37	34.58	-0.04	-0.12%	33.51	34.95	6942	2378	2.09%
2025-01-07	34.39	34.62	0.23	0.67%	34.13	35.05	10566	3665	3.18%
2025-01-06	33.70	34.39	0.39	1.15%	33.52	34.62	5252	1799	1.58%
2025-01-03	35.55	34.00	-1.82	-5.08%	33.98	36.18	7453	2597	2.24%
2025-01-02	36.01	35.82	-0.17	-0.47%	35.30	36.72	9016	3252	3.34%
2024-12-31	35.28	35.99	0.76	2.16%	35.28	36.60	13789	4976	5.11%
2024-12-30	35.18	35.23	-0.28	-0.79%	34.85	35.66	4401	1549	1.63%
2024-12-27	35.48	35.51	0.01	0.03%	35.32	35.95	5546	1978	2.05%
2024-12-26	35.01	35.50	0.29	0.82%	35.00	35.55	4022	1423	1.49%
2024-12-25	35.90	35.21	-0.58	-1.62%	34.73	35.95	5744	2016	2.13%