麦加芯彩

603062
🏛️ 中国 →
55.25
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 35.28 36.60 35.28 35.99 1.4M
2024-12-30 35.18 35.66 34.85 35.23 0.4M
2024-12-27 35.48 35.95 35.32 35.51 0.6M
2024-12-26 35.01 35.55 35.00 35.50 0.4M
2024-12-25 35.90 35.95 34.73 35.21 0.6M
2024-12-24 35.24 35.88 35.09 35.79 0.4M
2024-12-23 35.91 36.08 34.91 35.05 0.8M
2024-12-20 36.98 36.98 35.70 35.90 0.6M
2024-12-19 35.80 36.08 35.32 35.87 0.6M
2024-12-18 36.30 36.63 35.53 36.12 0.6M
2024-12-17 39.90 39.90 35.83 35.83 1.2M
2024-12-16 38.22 38.40 37.78 38.02 0.4M
2024-12-13 39.27 39.48 38.03 38.10 0.7M
2024-12-12 39.41 39.58 39.10 39.30 0.6M
2024-12-11 39.09 39.49 38.85 39.39 0.6M
2024-12-10 39.80 40.15 38.90 38.90 0.8M
2024-12-09 39.68 39.73 38.50 39.10 1.0M
2024-12-06 39.21 40.10 38.81 39.68 1.1M
2024-12-05 39.03 39.94 38.80 39.19 0.9M
2024-12-04 39.70 40.00 38.64 39.05 1.1M
2024-12-03 41.00 41.00 39.40 40.04 1.3M
2024-12-02 42.34 42.34 40.13 40.52 2.6M
2024-11-29 37.03 40.52 36.84 40.52 1.8M
2024-11-28 37.00 37.38 36.60 36.84 0.6M
2024-11-27 36.54 37.25 35.66 37.25 0.9M
2024-11-26 36.99 36.99 36.16 36.40 0.6M
2024-11-25 37.25 37.65 36.14 36.80 1.0M
2024-11-22 38.91 38.91 36.61 36.64 1.3M
2024-11-21 39.61 39.61 38.42 38.91 0.9M
2024-11-20 38.68 39.73 38.28 39.61 0.9M
2024-11-19 37.69 38.70 37.30 38.69 0.6M
2024-11-18 38.15 38.72 37.37 37.55 0.8M
2024-11-15 39.48 39.52 38.10 38.15 0.9M
2024-11-14 40.60 40.86 39.11 39.30 1.1M
2024-11-13 42.68 42.68 40.00 40.53 2.3M
2024-11-12 43.97 44.66 42.20 42.51 1.7M
2024-11-11 43.42 44.69 43.42 43.98 1.1M
2024-11-08 43.49 45.46 43.33 43.65 1.3M
2024-11-07 43.80 44.21 43.12 43.88 0.9M
2024-11-06 44.19 44.92 43.63 43.93 1.0M
2024-11-05 44.18 45.07 43.11 44.18 2.0M
2024-11-04 40.99 45.08 40.98 44.18 2.9M
2024-11-01 41.37 41.84 39.86 40.98 1.5M
2024-10-31 42.08 42.60 41.11 41.70 1.5M
2024-10-30 40.81 42.96 40.80 42.08 2.7M
2024-10-29 40.50 42.18 40.20 41.00 4.2M
2024-10-28 37.43 41.00 37.43 40.20 3.1M
2024-10-25 38.17 38.24 36.89 37.43 1.5M
2024-10-24 38.06 39.86 38.06 38.25 2.2M
2024-10-23 37.33 39.11 37.11 37.78 2.6M
2024-10-22 36.60 37.82 36.09 37.33 1.5M
2024-10-21 35.30 36.58 34.49 36.39 1.8M
2024-10-18 33.00 35.07 32.85 34.74 1.6M
2024-10-17 33.00 33.96 32.74 33.15 0.9M
2024-10-16 33.34 33.35 32.50 32.70 0.6M
2024-10-15 34.01 34.35 33.34 33.56 0.8M
2024-10-14 33.76 34.34 33.40 34.12 0.8M
2024-10-11 35.28 35.28 33.38 33.53 1.1M
2024-10-10 35.52 35.97 34.30 35.30 1.1M
2024-10-09 37.06 37.28 35.29 35.29 1.9M
2024-10-08 40.10 40.13 36.31 37.84 3.8M
2024-09-30 35.50 36.97 34.18 36.68 3.5M
2024-09-27 32.70 34.00 32.40 33.62 2.0M
2024-09-26 32.16 32.83 31.50 32.83 2.8M
2024-09-25 29.40 32.01 29.40 32.01 1.4M
2024-09-24 28.08 29.10 28.08 29.10 0.9M
2024-09-23 27.66 29.10 27.61 28.27 0.9M
2024-09-20 28.20 28.45 27.65 27.82 0.4M
2024-09-19 28.06 28.54 27.69 28.20 0.5M
2024-09-18 28.30 28.30 27.28 27.66 0.4M
2024-09-13 29.26 29.26 28.00 28.00 0.4M
2024-09-12 29.37 29.56 28.88 28.88 0.5M
2024-09-11 29.11 29.40 28.93 29.16 0.5M
2024-09-10 29.02 29.26 28.51 29.11 0.4M
2024-09-09 29.09 29.37 28.81 29.10 0.4M
2024-09-06 29.54 29.66 29.06 29.13 0.6M
2024-09-05 29.80 29.99 29.42 29.59 0.4M
2024-09-04 30.10 30.39 29.70 29.72 0.5M
2024-09-03 29.30 30.39 29.30 30.15 1.0M
2024-09-02 29.82 30.20 29.28 29.38 0.6M
2024-08-30 31.00 31.00 29.55 29.81 1.1M
2024-08-29 29.50 29.89 29.31 29.88 0.7M
2024-08-28 28.43 29.80 28.43 29.63 0.9M
2024-08-27 29.05 29.28 28.53 28.58 0.9M
2024-08-26 27.90 30.30 27.69 29.05 1.4M
2024-08-23 28.40 28.47 27.77 27.80 0.7M
2024-08-22 29.87 29.87 28.36 28.41 1.0M
2024-08-21 29.34 29.98 29.20 29.30 0.5M
2024-08-20 29.97 30.40 29.35 29.43 0.6M
2024-08-19 29.89 30.70 29.81 30.12 0.7M
2024-08-16 30.95 30.95 30.08 30.09 0.7M
2024-08-15 30.61 31.24 30.19 30.89 0.8M
2024-08-14 31.16 31.18 30.65 30.68 0.6M
2024-08-13 31.31 31.67 30.78 31.24 0.9M
2024-08-12 32.20 32.32 30.99 31.55 1.6M
2024-08-09 32.87 33.52 31.94 32.10 1.7M
2024-08-08 32.00 34.68 31.66 32.87 2.9M
2024-08-07 31.26 32.28 30.89 32.15 1.7M
2024-08-06 30.81 31.40 30.70 31.40 1.5M
2024-08-05 30.13 31.79 30.13 30.72 1.9M
2024-08-02 30.44 31.23 30.31 30.53 0.9M
2024-08-01 30.89 31.00 30.50 30.68 1.0M
2024-07-31 30.00 30.90 29.51 30.88 1.1M
2024-07-30 29.69 30.10 29.34 29.96 0.6M
2024-07-29 30.01 30.27 29.65 29.72 0.6M
2024-07-26 29.63 30.29 29.56 30.17 0.7M
2024-07-25 29.27 30.20 29.14 29.65 0.8M
2024-07-24 29.70 30.10 28.88 29.42 1.0M
2024-07-23 30.20 30.20 29.10 29.15 0.6M
2024-07-22 29.85 30.38 29.81 30.10 0.5M
2024-07-19 29.24 30.13 29.08 30.02 0.6M
2024-07-18 29.90 29.90 29.12 29.45 0.8M
2024-07-17 29.95 30.24 29.78 30.00 0.5M
2024-07-16 30.20 30.46 29.75 30.00 0.6M
2024-07-15 30.80 30.82 29.92 29.96 0.6M
2024-07-12 31.52 31.52 30.72 30.82 0.6M
2024-07-11 30.99 31.52 30.89 31.43 0.7M
2024-07-10 30.31 30.89 29.79 30.47 0.6M
2024-07-09 30.07 30.49 29.37 30.39 0.7M
2024-07-08 31.06 31.11 29.84 29.95 0.8M
2024-07-05 31.06 31.50 30.75 31.14 0.5M
2024-07-04 31.95 32.00 30.88 31.24 0.9M
2024-07-03 32.70 32.70 31.52 31.95 1.2M
2024-07-02 33.36 33.57 32.55 32.70 0.7M
2024-07-01 33.34 34.00 32.84 33.36 0.6M
2024-06-28 33.58 34.07 32.95 33.21 1.0M
2024-06-27 34.00 34.69 33.82 33.82 0.6M
2024-06-26 34.35 34.50 33.67 34.45 0.8M
2024-06-25 32.38 34.65 32.38 34.38 2.1M
2024-06-24 35.90 36.00 32.92 32.96 2.1M
2024-06-21 36.49 37.00 35.49 35.93 0.9M
2024-06-20 37.29 37.40 36.33 36.35 1.2M
2024-06-19 37.37 37.80 37.22 37.57 1.1M
2024-06-18 37.10 37.66 37.10 37.38 0.9M
2024-06-17 37.36 37.65 37.11 37.23 0.6M
2024-06-14 38.00 38.10 37.40 37.55 0.8M
2024-06-13 38.40 39.13 37.68 37.84 1.7M
2024-06-12 37.52 38.76 37.50 38.39 1.4M
2024-06-11 36.94 38.24 36.22 38.17 2.3M
2024-06-07 36.18 36.45 35.60 36.08 1.1M
2024-06-06 37.36 37.60 35.40 35.76 1.9M
2024-06-05 38.38 39.56 37.28 37.28 2.2M
2024-06-04 40.10 40.49 38.70 38.93 2.1M
2024-06-03 41.26 41.68 39.85 39.99 1.7M
2024-05-31 40.61 41.29 40.25 40.81 1.0M
2024-05-30 41.80 41.83 40.51 40.61 1.5M
2024-05-29 40.00 41.98 39.63 41.51 2.2M
2024-05-28 40.44 40.66 39.67 39.99 1.5M
2024-05-27 41.79 41.80 39.60 40.38 2.2M
2024-05-24 43.30 44.10 42.67 43.00 3.0M
2024-05-23 44.95 44.99 42.53 43.12 4.3M
2024-05-22 43.49 46.99 43.49 45.83 6.1M
2024-05-21 43.94 45.50 42.88 43.09 4.1M
2024-05-20 42.99 44.33 42.10 43.65 5.5M
2024-05-17 39.28 42.85 39.20 42.85 3.4M
2024-05-16 38.00 39.24 38.00 38.95 1.4M
2024-05-15 38.01 38.60 37.56 38.10 1.0M
2024-05-14 37.95 38.55 37.95 38.13 1.0M
2024-05-13 38.95 39.25 37.87 38.05 1.4M
2024-05-10 39.83 39.98 38.72 38.93 1.9M
2024-05-09 38.80 41.39 38.70 40.00 2.7M
2024-05-08 39.57 40.40 38.70 38.81 3.1M
2024-05-07 38.12 38.92 38.11 38.89 2.2M
2024-05-06 37.26 38.78 37.25 38.48 1.9M
2024-04-30 37.73 38.13 36.86 36.91 1.4M
2024-04-29 37.00 37.99 37.00 37.77 1.2M
2024-04-26 36.33 37.22 36.10 37.06 1.2M
2024-04-25 36.60 37.00 36.06 36.34 1.1M
2024-04-24 36.81 36.87 36.29 36.54 1.3M
2024-04-23 37.38 37.38 35.08 36.53 2.2M
2024-04-22 37.58 38.34 36.89 37.93 1.7M
2024-04-19 37.50 38.25 36.92 37.52 1.9M
2024-04-18 37.13 38.50 36.13 37.85 2.5M
2024-04-17 36.50 37.83 36.36 37.44 1.6M
2024-04-16 38.21 38.60 36.01 36.29 1.7M
2024-04-15 41.55 42.08 38.34 38.99 2.1M
2024-04-12 40.75 40.90 39.12 40.00 1.9M
2024-04-11 40.65 41.65 39.98 40.59 1.2M
2024-04-10 41.79 42.56 40.29 40.44 1.2M
2024-04-09 41.48 42.56 40.89 41.73 1.4M
2024-04-08 43.35 43.59 40.30 40.45 1.4M
2024-04-03 44.77 44.90 43.12 43.58 0.8M
2024-04-02 45.00 45.25 43.64 44.53 1.6M
2024-04-01 43.20 44.84 43.20 43.67 1.6M
2024-03-29 40.69 44.50 40.20 43.06 1.6M
2024-03-28 40.30 41.28 39.92 40.75 0.8M
2024-03-27 42.16 42.41 40.24 40.30 0.8M
2024-03-26 42.40 43.36 41.63 42.16 0.8M
2024-03-25 43.01 44.65 42.49 42.50 1.1M
2024-03-22 46.70 46.70 44.19 44.19 1.1M
2024-03-21 46.80 47.11 45.70 46.19 1.8M
2024-03-20 46.02 47.15 46.02 46.66 0.9M
2024-03-19 46.78 47.15 46.03 46.27 0.6M
2024-03-18 45.78 46.68 45.51 46.67 0.9M
2024-03-15 45.78 46.20 45.38 45.59 1.0M
2024-03-14 46.88 47.60 45.47 45.90 0.8M
2024-03-13 46.82 47.43 46.60 46.97 0.9M
2024-03-12 46.21 47.38 46.21 47.15 1.0M
2024-03-11 45.88 47.11 45.60 46.21 1.4M
2024-03-08 45.52 46.10 45.04 45.70 0.4M
2024-03-07 46.60 47.20 45.30 45.51 0.6M
2024-03-06 45.66 47.60 45.53 46.70 0.8M
2024-03-05 46.99 47.29 45.80 46.10 0.6M
2024-03-04 47.75 48.25 46.58 47.20 0.8M
2024-03-01 46.90 48.00 46.50 47.76 0.9M
2024-02-29 45.53 48.20 45.51 47.18 1.3M
2024-02-28 48.59 49.00 45.97 46.00 1.4M
2024-02-27 47.74 48.74 47.57 48.67 0.7M
2024-02-26 49.00 49.40 47.61 47.99 1.2M
2024-02-23 47.73 49.29 47.73 48.98 1.2M
2024-02-22 45.80 47.88 45.51 47.77 1.5M
2024-02-21 43.94 47.17 43.63 45.84 2.0M
2024-02-20 43.03 45.00 43.01 44.21 0.9M
2024-02-19 42.86 44.21 42.50 43.60 2.1M
2024-02-08 38.23 42.08 36.25 42.08 2.2M
2024-02-07 38.88 40.94 37.95 38.25 2.2M
2024-02-06 37.21 40.31 35.94 38.83 1.7M
2024-02-05 40.40 40.50 37.25 37.26 1.4M
2024-02-02 43.01 43.81 39.88 41.01 1.4M
2024-02-01 42.66 45.40 42.20 43.43 1.6M
2024-01-31 44.47 45.07 42.40 42.50 1.4M
2024-01-30 46.77 47.00 44.30 44.40 2.2M
2024-01-29 49.76 51.24 47.89 48.40 1.7M
2024-01-26 48.60 48.95 47.60 47.70 0.9M
2024-01-25 48.01 49.18 47.60 48.95 1.0M
2024-01-24 48.70 49.07 47.21 48.54 1.0M
2024-01-23 47.87 49.90 46.53 49.17 1.7M
2024-01-22 51.99 51.99 47.06 47.40 1.0M
2024-01-19 51.65 52.20 50.48 50.48 0.6M
2024-01-18 51.77 52.10 50.44 51.80 1.0M
2024-01-17 54.00 54.00 52.00 52.00 1.0M
2024-01-16 53.95 54.40 53.01 54.40 1.3M
2024-01-15 55.40 56.37 53.81 54.20 1.6M
2024-01-12 56.01 57.90 55.66 55.90 1.7M
2024-01-11 56.30 56.70 54.10 56.10 1.8M
2024-01-10 55.30 57.20 53.90 56.40 1.3M
2024-01-09 57.24 57.57 55.21 55.35 1.0M
2024-01-08 58.98 59.49 57.00 57.24 0.8M
2024-01-05 59.28 60.28 59.09 59.40 0.8M
2024-01-04 59.62 59.74 58.86 59.28 0.6M
2024-01-03 60.10 60.68 58.60 59.13 1.2M
2024-01-02 62.02 62.15 60.65 60.70 0.8M