麦格米特

002851
🏛️ 中国 →
75.04
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 80.85 81.62 79.66 79.70 1,874.0K
09:35 79.70 79.82 79.01 79.16 2,055.4K
09:40 79.15 79.40 78.49 78.70 2,080.4K
09:45 78.67 78.71 78.20 78.22 2,207.8K
09:50 78.22 78.22 76.05 76.20 3,590.5K
09:55 76.16 77.00 76.16 76.43 2,313.9K
10:00 76.49 77.13 76.25 76.91 1,408.7K
10:05 76.91 77.09 76.52 77.09 752.0K
10:10 77.10 77.14 76.29 76.44 949.7K
10:15 76.40 76.80 76.27 76.27 666.9K
10:20 76.25 76.60 76.21 76.26 659.4K
10:25 76.27 76.27 75.86 75.86 1,775.6K
10:30 75.84 76.25 75.63 76.16 1,074.3K
10:35 76.16 76.17 75.50 75.68 789.8K
10:40 75.65 75.92 75.31 75.80 1,011.9K
10:45 75.82 76.09 75.59 76.09 476.9K
10:50 76.09 76.43 75.90 76.42 600.7K
10:55 76.45 76.69 76.35 76.60 525.6K
11:00 76.56 76.70 76.51 76.67 457.5K
11:05 76.67 76.70 76.30 76.53 293.3K
11:10 76.50 76.53 76.35 76.40 216.9K
11:15 76.40 76.40 75.89 75.89 315.9K
11:20 75.88 75.90 75.68 75.72 277.5K
11:25 75.72 76.00 75.65 76.00 307.1K
11:30 76.00 76.00 76.00 76.00 0.8K
13:00 76.10 76.12 75.69 76.00 398.3K
13:05 76.02 76.19 75.90 76.00 243.3K
13:10 76.01 76.31 76.00 76.30 168.4K
13:15 76.30 76.51 76.29 76.36 243.0K
13:20 76.36 76.60 76.33 76.47 147.5K
13:25 76.46 76.50 76.22 76.50 185.4K
13:30 76.50 76.55 76.09 76.09 204.5K
13:35 76.10 76.11 76.00 76.02 208.7K
13:40 76.02 76.10 76.00 76.03 155.9K
13:45 76.04 76.10 75.90 76.04 258.0K
13:50 76.13 76.39 75.88 75.89 249.6K
13:55 75.88 75.89 75.60 75.61 360.4K
14:00 75.62 75.88 75.58 75.88 256.1K
14:05 75.88 75.99 75.81 75.90 175.1K
14:10 75.90 75.93 75.59 75.59 229.3K
14:15 75.60 75.80 75.59 75.69 171.2K
14:20 75.69 75.86 75.57 75.57 258.3K
14:25 75.57 75.58 75.40 75.48 492.4K
14:30 75.47 75.54 75.30 75.30 563.3K
14:35 75.31 75.33 75.08 75.31 555.3K
14:40 75.31 75.44 75.27 75.43 362.7K
14:45 75.44 75.60 75.41 75.41 425.2K
14:50 75.41 75.41 75.11 75.13 632.0K
14:55 75.13 75.13 75.05 75.08 425.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 80.97 81.68 75.02 75.04 34.4M
2025-09-25 80.00 82.83 78.19 81.43 27.0M
2025-09-24 79.33 80.80 78.18 80.19 21.7M
2025-09-23 85.60 86.66 79.62 82.01 35.9M
2025-09-22 80.00 81.32 78.97 80.78 20.5M
2025-09-19 81.39 81.44 78.38 78.50 20.9M
2025-09-18 80.56 83.55 79.69 80.86 33.2M
2025-09-17 83.40 85.20 81.71 82.35 27.6M
2025-09-16 84.30 84.64 80.39 83.41 43.8M
2025-09-15 84.28 89.89 80.13 86.86 57.5M
2025-09-12 79.81 85.55 79.11 83.32 43.6M
2025-09-11 76.50 81.70 76.00 81.70 48.1M
2025-09-10 73.50 77.58 72.47 75.71 43.2M
2025-09-09 72.78 73.40 71.00 71.66 22.3M
2025-09-08 75.38 75.50 71.80 73.35 31.4M
2025-09-05 75.00 76.15 73.00 75.98 33.0M
2025-09-04 82.04 82.99 72.00 73.38 45.5M
2025-09-03 79.97 80.50 76.91 78.37 37.2M
2025-09-02 89.51 89.73 80.83 80.83 46.0M
2025-09-01 87.03 91.98 85.30 89.81 61.1M
2025-08-29 87.93 90.96 87.28 89.01 47.3M
2025-08-28 86.03 89.96 84.00 88.91 70.0M
2025-08-27 80.00 86.03 80.00 86.03 33.1M
2025-08-26 74.42 80.50 72.14 78.21 61.2M
2025-08-25 70.00 75.65 69.50 75.21 55.9M
2025-08-22 67.01 69.50 67.01 68.95 34.1M
2025-08-21 69.77 71.20 68.05 68.42 33.6M
2025-08-20 72.00 72.49 68.51 70.18 51.7M
2025-08-19 78.48 80.66 74.27 74.77 57.3M
2025-08-18 73.88 79.21 72.20 78.52 59.5M
2025-08-15 69.66 74.68 68.56 72.01 54.5M
2025-08-14 68.51 74.00 67.70 69.85 42.3M
2025-08-13 67.40 69.96 66.70 69.46 39.5M
2025-08-12 67.99 68.80 65.60 66.78 38.7M
2025-08-11 64.00 67.63 63.68 67.63 39.6M
2025-08-08 60.70 62.35 60.51 61.48 17.2M
2025-08-07 62.50 63.88 60.21 61.13 32.6M
2025-08-06 63.20 65.15 62.01 63.20 30.7M
2025-08-05 63.95 65.17 62.58 63.19 27.1M
2025-08-04 60.40 65.29 59.00 64.39 49.7M
2025-08-01 59.00 62.55 58.40 59.39 39.1M
2025-07-31 57.89 62.43 57.89 59.38 51.9M
2025-07-30 56.27 57.48 55.70 56.76 19.1M
2025-07-29 54.88 57.33 54.50 56.68 29.6M
2025-07-28 53.94 55.20 53.94 55.06 20.3M
2025-07-25 54.64 54.81 53.40 53.79 15.3M
2025-07-24 55.00 55.35 54.16 54.63 14.7M
2025-07-23 54.20 55.70 54.06 54.59 19.9M
2025-07-22 56.31 56.67 54.29 54.94 34.6M
2025-07-21 59.48 59.55 56.40 56.68 51.9M
2025-07-18 58.38 58.38 57.51 58.38 44.6M
2025-07-17 52.88 53.38 52.45 53.07 20.6M
2025-07-16 53.79 54.66 52.66 52.71 33.5M
2025-07-15 50.50 53.30 50.49 53.29 46.3M
2025-07-14 50.20 51.23 50.00 50.78 15.5M
2025-07-11 50.00 50.39 49.31 50.20 14.0M
2025-07-10 50.92 51.38 49.86 50.16 21.1M
2025-07-09 51.60 51.72 50.22 50.45 21.9M
2025-07-08 50.41 52.20 49.31 51.60 36.2M
2025-07-07 49.39 51.84 49.36 50.41 29.6M
2025-07-04 48.14 51.20 48.10 49.90 52.6M
2025-07-03 48.02 48.07 47.40 47.73 14.5M
2025-07-02 48.60 48.88 47.25 47.73 20.7M
2025-07-01 50.00 50.22 48.66 48.96 21.5M
2025-06-30 51.07 51.15 49.80 50.14 27.3M
2025-06-27 48.56 51.97 47.59 50.57 44.5M
2025-06-26 49.71 50.00 48.55 48.58 23.3M
2025-06-25 47.34 49.60 47.34 49.18 35.3M
2025-06-24 46.59 47.79 46.46 47.26 18.9M
2025-06-23 45.36 46.60 45.08 46.21 14.9M
2025-06-20 47.60 48.32 45.81 45.94 24.8M
2025-06-19 47.14 50.55 47.14 48.33 36.7M
2025-06-18 46.38 47.76 45.26 47.50 21.2M
2025-06-17 48.98 49.10 46.60 46.73 21.6M
2025-06-16 45.89 49.30 45.77 48.48 36.4M
2025-06-13 46.44 49.00 45.56 46.41 30.6M
2025-06-12 45.77 47.77 45.64 46.73 22.6M
2025-06-11 46.55 47.03 46.01 46.05 11.3M
2025-06-10 47.11 47.35 46.01 46.55 14.8M
2025-06-09 47.81 48.11 46.95 47.31 15.7M
2025-06-06 47.00 48.14 46.60 47.21 20.6M
2025-06-05 44.70 47.80 44.18 47.31 32.7M
2025-06-04 43.40 45.65 43.39 44.74 25.7M
2025-06-03 42.10 43.28 42.02 43.05 8.9M
2025-05-30 44.02 44.26 42.88 43.00 13.9M
2025-05-29 44.49 45.30 44.09 44.60 22.4M
2025-05-28 43.60 44.14 43.23 43.27 9.1M
2025-05-27 44.39 44.40 43.24 43.43 12.7M
2025-05-26 44.39 45.00 44.00 44.71 11.3M
2025-05-23 45.59 45.60 44.41 44.45 20.6M
2025-05-22 45.89 47.89 45.12 46.30 27.2M
2025-05-21 46.29 46.48 45.25 45.35 12.5M
2025-05-20 45.64 46.93 45.28 46.28 13.3M
2025-05-19 46.47 46.47 44.79 45.79 18.5M
2025-05-16 45.86 47.86 45.60 46.81 16.0M
2025-05-15 47.78 47.96 46.47 46.50 20.7M
2025-05-14 49.10 50.20 47.91 48.40 33.3M
2025-05-13 49.79 49.98 48.06 48.20 33.0M
2025-05-12 47.30 48.00 46.72 48.00 25.8M
2025-05-09 47.49 47.50 45.78 46.06 25.4M
2025-05-08 47.32 49.63 46.90 47.96 41.8M
2025-05-07 47.80 47.99 45.76 46.37 28.6M
2025-05-06 44.16 46.25 43.87 46.20 35.6M
2025-04-30 40.50 43.47 40.15 43.26 42.6M
2025-04-29 44.95 45.88 42.88 43.03 51.6M
2025-04-28 47.72 49.90 47.24 47.59 24.4M
2025-04-25 47.40 48.75 47.00 47.55 24.5M
2025-04-24 48.01 48.27 46.51 46.62 16.7M
2025-04-23 48.03 49.30 47.45 48.28 28.1M
2025-04-22 48.60 48.60 46.18 46.25 22.2M
2025-04-21 47.78 49.00 47.00 48.74 17.6M
2025-04-18 48.44 49.50 47.88 48.08 19.4M
2025-04-17 47.00 48.79 46.83 47.72 23.4M
2025-04-16 48.08 48.50 46.03 47.01 26.1M
2025-04-15 50.28 50.28 48.48 48.95 20.0M
2025-04-14 52.00 52.50 50.10 50.37 26.7M
2025-04-11 49.76 52.30 48.81 51.33 36.0M
2025-04-10 50.88 50.88 49.17 50.88 44.7M
2025-04-09 42.73 48.40 41.37 46.25 51.0M
2025-04-08 46.50 49.49 45.97 45.97 31.5M
2025-04-07 51.08 51.08 51.08 51.08 2.5M
2025-04-03 59.00 59.99 56.20 56.75 35.6M
2025-04-02 60.50 63.44 60.48 62.24 28.0M
2025-04-01 60.85 61.30 59.25 60.07 25.8M
2025-03-31 55.90 61.87 55.80 60.84 42.0M
2025-03-28 55.95 57.25 55.92 56.27 18.0M
2025-03-27 55.62 57.20 55.00 55.85 19.1M
2025-03-26 57.00 57.70 56.20 56.44 15.1M
2025-03-25 59.28 61.55 56.51 56.61 28.9M
2025-03-24 60.00 61.30 57.80 59.18 20.2M
2025-03-21 61.25 61.79 59.41 59.93 22.3M
2025-03-20 62.15 63.10 60.80 61.86 26.3M
2025-03-19 64.39 65.36 61.00 61.56 41.5M
2025-03-18 67.48 67.90 63.80 65.91 44.7M
2025-03-17 69.20 69.80 67.30 67.85 31.2M
2025-03-14 68.35 70.27 67.07 69.00 45.3M
2025-03-13 68.71 69.93 67.03 68.50 60.8M
2025-03-12 61.88 66.90 59.37 66.90 42.5M
2025-03-11 59.83 61.08 58.22 60.82 31.5M
2025-03-10 60.96 61.50 57.72 60.50 43.9M
2025-03-07 54.88 59.37 54.80 57.82 49.0M
2025-03-06 52.37 54.97 52.10 54.54 27.9M
2025-03-05 51.00 52.48 51.00 52.06 22.4M
2025-03-04 48.30 50.71 48.20 50.20 20.2M
2025-03-03 50.87 51.83 49.50 50.20 22.5M
2025-02-28 53.29 53.99 50.58 50.81 42.7M
2025-02-27 60.10 60.43 54.05 55.51 48.5M
2025-02-26 58.49 60.50 57.24 60.02 28.1M
2025-02-25 60.00 60.00 58.10 58.88 36.7M
2025-02-24 62.00 65.00 59.39 62.70 46.0M
2025-02-21 60.50 63.44 58.77 62.71 40.6M
2025-02-20 60.18 60.86 58.30 58.89 21.2M
2025-02-19 58.30 59.77 57.43 59.43 25.3M
2025-02-18 61.34 61.62 58.49 58.70 26.6M
2025-02-17 57.77 63.03 57.77 61.34 47.2M
2025-02-14 58.69 59.30 57.13 57.30 23.9M
2025-02-13 60.68 61.43 57.27 57.38 35.2M
2025-02-12 60.00 63.21 59.80 61.84 26.2M
2025-02-11 60.51 62.15 59.88 60.90 30.9M
2025-02-10 57.63 61.49 56.49 60.50 42.2M
2025-02-07 56.70 59.41 56.16 57.79 44.6M
2025-02-06 56.00 56.96 54.37 55.85 48.3M
2025-02-05 56.56 56.96 56.56 56.56 8.3M
2025-01-27 63.45 65.00 62.40 62.84 33.4M
2025-01-24 66.60 69.73 65.99 67.25 31.8M
2025-01-23 71.18 72.04 66.45 66.75 41.1M
2025-01-22 74.88 74.96 67.31 71.18 40.7M
2025-01-21 68.11 71.36 66.50 71.00 34.9M
2025-01-20 67.59 70.28 65.80 68.40 39.1M
2025-01-17 66.00 67.85 63.71 67.07 31.0M
2025-01-16 66.68 68.70 65.02 66.56 33.3M
2025-01-15 67.00 67.95 62.75 66.80 55.7M
2025-01-14 67.41 69.87 65.00 69.72 45.7M
2025-01-13 67.38 68.98 64.91 66.95 37.6M
2025-01-10 70.59 71.08 67.39 67.39 41.0M
2025-01-09 72.01 75.66 69.97 70.41 63.5M
2025-01-08 65.00 71.68 64.20 70.06 62.8M
2025-01-07 59.98 65.16 58.78 65.16 54.3M
2025-01-06 59.73 61.98 58.51 59.24 35.8M
2025-01-03 61.00 62.30 57.60 58.22 36.9M
2025-01-02 62.38 62.96 59.67 60.38 31.1M