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
2026-08-20	39.15	39.20	0.25	0.64%	39.06	39.78	2402	944	0.65%
2026-08-19	39.28	38.95	-0.15	-0.38%	38.93	39.51	3215	1259	0.87%
2026-08-18	39.36	39.10	-0.26	-0.66%	38.68	39.60	2529	991	0.68%
2026-08-17	38.27	39.36	1.24	3.25%	38.16	39.37	3463	1349	0.93%
2026-08-14	39.30	38.12	-0.74	-1.90%	37.91	39.32	2882	1105	0.78%
2026-08-13	39.00	38.86	-0.14	-0.36%	38.70	39.40	2540	993	0.69%
2026-08-12	38.95	39.00	0.12	0.31%	38.76	39.25	2716	1060	0.73%
2026-08-11	38.54	38.88	0.18	0.47%	38.16	39.28	3020	1171	0.81%
2026-08-10	38.33	38.70	0.65	1.71%	37.97	38.88	3606	1390	0.97%
2026-08-07	38.20	38.05	-0.15	-0.39%	37.43	38.25	3524	1335	0.95%
2026-08-06	38.40	38.20	0.05	0.13%	37.73	38.69	3039	1161	0.82%
2026-08-05	37.73	38.15	0.42	1.11%	37.42	38.17	3212	1220	0.87%
2026-08-04	37.28	37.73	0.45	1.21%	36.90	38.00	3790	1427	1.02%
2026-08-03	36.20	37.28	1.16	3.21%	35.80	37.37	3879	1435	1.05%
2026-07-31	36.60	36.12	0.10	0.28%	35.65	36.63	3424	1235	0.92%
2026-07-30	35.48	36.02	0.32	0.90%	35.41	36.61	4371	1579	1.18%
2026-07-29	35.35	35.70	0.55	1.56%	35.11	35.90	3570	1270	0.96%
2026-07-28	34.53	35.15	0.59	1.71%	34.10	35.46	3537	1240	0.95%
2026-07-27	33.66	34.56	0.07	0.20%	33.66	35.31	2941	1019	0.79%
2026-07-24	36.00	34.49	-1.43	-3.98%	34.45	36.00	2838	993	0.77%
2026-07-23	35.20	35.92	0.78	2.22%	35.00	35.99	4751	1686	1.28%
2026-07-22	34.35	35.14	0.79	2.30%	33.81	35.14	6236	2152	1.68%
2026-07-21	33.92	34.35	0.30	0.88%	32.84	34.50	7237	2438	1.95%
2026-07-20	34.86	34.05	-0.80	-2.30%	33.37	35.53	5780	1992	1.56%
2026-07-17	35.96	34.85	-1.36	-3.76%	34.58	36.61	4764	1688	1.28%
2026-07-16	36.34	36.21	-0.41	-1.12%	35.85	36.82	4667	1698	1.26%
2026-07-15	36.03	36.62	0.37	1.02%	35.98	36.98	5935	2172	1.60%
2026-07-14	36.00	36.25	-0.01	-0.03%	35.01	36.39	8332	2976	2.25%
2026-07-13	38.86	36.26	-2.64	-6.79%	36.00	38.86	9058	3362	2.44%
2026-07-10	38.85	38.90	0.64	1.67%	37.66	39.18	7002	2709	1.89%
2026-07-09	40.37	38.26	-1.74	-4.35%	37.94	40.37	6591	2542	1.78%
2026-07-08	40.44	40.00	-1.19	-2.89%	39.85	41.58	4904	1995	1.32%
2026-07-07	41.62	41.19	0.02	0.05%	40.77	41.78	4679	1927	1.26%
2026-07-06	40.93	41.17	0.21	0.51%	40.47	41.97	5275	2178	1.42%
2026-07-03	41.23	40.96	-0.39	-0.94%	40.12	41.73	10773	4405	2.91%
2026-07-02	42.06	41.35	-0.63	-1.50%	40.96	42.21	12696	5282	3.42%
2026-07-01	39.15	41.98	1.83	4.56%	39.15	41.99	10055	4149	2.71%
2026-06-30	40.00	40.15	1.51	3.91%	38.81	40.40	7706	3058	2.08%
2026-06-29	41.41	38.64	-0.14	-0.36%	37.58	41.41	7317	2806	1.97%
2026-06-26	39.26	38.78	-0.62	-1.57%	38.22	39.80	5790	2244	1.56%
2026-06-25	41.31	39.40	-1.92	-4.65%	38.96	41.51	12844	5099	3.46%
2026-06-24	41.41	41.32	0.25	0.61%	40.50	41.50	5699	2339	1.54%
2026-06-23	41.05	41.07	0.07	0.17%	40.65	41.87	5316	2196	1.43%
2026-06-22	41.93	41.00	-0.61	-1.47%	39.80	41.98	11286	4574	3.04%
2026-06-18	42.02	41.61	0.21	0.51%	40.80	42.30	6716	2803	1.81%
2026-06-17	41.72	41.40	-0.06	-0.14%	41.05	41.72	4155	1715	1.12%
2026-06-16	42.19	41.46	-0.59	-1.40%	41.30	42.19	5821	2419	1.57%
2026-06-15	42.88	42.05	-0.37	-0.87%	41.61	43.37	7609	3222	2.05%
2026-06-12	43.35	42.42	-0.68	-1.58%	42.06	43.50	6148	2623	1.66%
2026-06-11	42.26	43.10	0.89	2.11%	42.13	43.98	10754	4630	2.90%
2026-06-10	41.09	42.21	1.12	2.73%	40.71	42.99	10943	4602	2.95%
2026-06-09	41.00	41.09	0.30	0.74%	40.42	41.50	3886	1595	1.05%
2026-06-08	42.14	40.79	-1.81	-4.25%	40.34	42.27	7686	3168	2.07%
2026-06-05	42.98	42.60	-0.39	-0.91%	42.10	43.66	6250	2688	1.69%
2026-06-04	44.12	42.99	-1.13	-2.56%	42.70	44.30	6502	2811	1.75%
2026-06-03	43.59	44.12	0.52	1.19%	43.15	44.83	7776	3434	2.10%
2026-06-02	44.56	43.60	-0.96	-2.15%	43.05	44.78	6843	2983	1.85%
2026-06-01	43.85	44.56	0.83	1.90%	43.28	44.87	8637	3834	2.33%
2026-05-29	45.30	43.73	-1.92	-4.21%	43.52	45.62	10707	4742	2.89%
2026-05-28	45.86	45.65	-0.15	-0.33%	44.71	46.15	7710	3505	2.08%
2026-05-27	47.21	45.80	-1.35	-2.86%	45.50	47.26	8274	3812	2.23%
2026-05-26	47.99	47.15	-1.05	-2.18%	46.38	48.21	9339	4379	2.52%
2026-05-25	47.66	48.20	0.38	0.79%	47.06	48.68	11285	5407	3.04%
2026-05-22	47.81	47.82	-0.05	-0.10%	46.93	48.45	12465	5934	3.36%
2026-05-21	51.25	47.87	-3.38	-6.60%	47.72	51.74	14966	7405	4.04%
2026-05-20	52.00	51.25	-0.84	-1.61%	51.01	52.27	8585	4410	2.32%
2026-05-19	52.17	52.09	-0.16	-0.31%	51.01	52.55	7710	3992	2.08%
2026-05-18	53.50	52.25	-1.60	-2.97%	51.50	53.50	13351	6958	3.60%
2026-05-15	53.07	53.85	0.92	1.74%	53.07	54.97	15519	8386	4.19%
2026-05-14	55.67	53.95	-1.12	-2.03%	53.50	55.67	12395	6713	3.34%
2026-05-13	55.45	55.07	-0.63	-1.13%	54.90	56.40	11930	6605	3.22%
2026-05-12	56.00	55.70	-0.10	-0.18%	55.01	57.27	16570	9268	4.47%