麦格米特（002851）历史行情

以下为麦格米特近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	116.000	107.250	116.200	106.300	-8.470	-7.319%	26.04万	0.00亿	0.000%
2026-10-07	120.000	115.720	120.120	115.510	-2.780	-2.346%	1,611.62万	18.85亿	3.278%
2026-10-06	120.000	115.720	120.120	115.510	-2.780	-2.346%	1,611.62万	18.85亿	3.278%
2026-10-05	120.000	115.720	120.120	115.510	-2.780	-2.346%	1,611.62万	18.85亿	3.278%
2026-10-02	120.000	115.720	120.120	115.510	-2.780	-2.346%	1,611.62万	18.85亿	3.278%
2026-10-01	120.000	115.720	120.120	115.510	-2.780	-2.346%	1,611.62万	18.85亿	3.278%
2026-09-30	120.000	115.720	120.120	115.510	-2.780	-2.346%	16.12万	0.00亿	0.000%
2026-09-29	114.540	118.500	120.000	114.320	3.100	2.686%	26.88万	0.00亿	0.000%
2026-09-28	123.000	115.400	126.200	113.830	-7.210	-5.880%	37.60万	0.00亿	0.000%
2026-09-27	121.800	122.610	129.270	119.100	-0.240	-0.195%	4,104.55万	50.69亿	8.348%
2026-09-24	121.800	122.610	129.270	119.100	-0.240	-0.195%	41.05万	0.00亿	0.000%
2026-09-23	124.380	122.850	126.200	122.550	-0.150	-0.122%	17.62万	0.00亿	0.000%
2026-09-22	126.270	123.000	127.500	122.520	-1.800	-1.442%	21.13万	0.00亿	0.000%
2026-09-21	127.790	124.800	129.600	123.800	-2.000	-1.577%	22.21万	0.00亿	0.000%
2026-09-18	123.780	126.800	127.680	120.210	5.610	4.629%	32.20万	0.00亿	0.000%
2026-09-17	120.810	121.190	125.710	120.490	-0.450	-0.370%	21.17万	0.00亿	0.000%
2026-09-16	119.070	121.640	122.600	116.160	2.910	2.451%	25.91万	0.00亿	0.000%
2026-09-15	118.900	118.730	124.680	118.410	-0.680	-0.569%	29.12万	0.00亿	0.000%
2026-09-14	122.820	119.410	123.000	117.000	-6.290	-5.004%	25.80万	0.00亿	0.000%
2026-09-11	125.890	125.700	127.390	120.050	-2.100	-1.643%	24.65万	0.00亿	0.000%
2026-09-10	125.130	127.800	129.100	124.500	0.740	0.582%	19.30万	0.00亿	0.000%
2026-09-09	129.990	127.060	130.880	125.910	-1.540	-1.198%	22.62万	0.00亿	0.000%
2026-09-08	135.000	128.600	135.560	126.600	-3.430	-2.598%	30.82万	0.00亿	0.000%
2026-09-07	123.990	132.030	132.200	123.000	10.860	8.963%	37.77万	0.00亿	0.000%
2026-09-04	128.400	121.170	129.990	120.080	-5.970	-4.696%	33.40万	0.00亿	0.000%
2026-09-03	121.300	127.140	130.410	117.600	8.590	7.246%	43.21万	0.00亿	0.000%
2026-09-02	121.880	118.550	125.000	118.270	-5.710	-4.595%	25.79万	0.00亿	0.000%
2026-09-01	138.600	124.260	139.600	124.230	-6.340	-4.855%	32.35万	0.00亿	0.000%
2026-08-31	121.750	130.600	131.000	121.750	4.650	3.692%	28.19万	0.00亿	0.000%
2026-08-28	130.000	125.950	133.980	125.680	-1.710	-1.339%	33.95万	0.00亿	0.000%
2026-08-27	125.800	127.660	128.000	123.120	4.550	3.696%	29.20万	0.00亿	0.000%
2026-08-26	121.050	123.110	124.440	119.160	1.790	1.475%	20.23万	0.00亿	0.000%
2026-08-25	117.000	121.320	122.790	115.760	1.480	1.235%	20.23万	0.00亿	0.000%
2026-08-24	126.780	119.840	127.930	116.000	-8.220	-6.419%	27.78万	0.00亿	0.000%
2026-08-21	118.830	128.060	129.980	117.060	9.780	8.269%	34.28万	0.00亿	0.000%
2026-08-20	118.530	118.280	121.840	115.170	-0.250	-0.211%	29.23万	0.00亿	0.000%
2026-08-19	126.000	118.530	127.150	118.530	-13.170	-10.000%	31.21万	0.00亿	0.000%
2026-08-18	135.750	131.700	136.550	128.210	-3.800	-2.804%	30.62万	0.00亿	0.000%
2026-08-17	133.500	135.500	135.790	129.500	4.100	3.120%	23.47万	0.00亿	0.000%
2026-08-14	132.100	131.400	134.500	128.620	-0.460	-0.349%	31.02万	0.00亿	0.000%
2026-08-13	129.640	131.860	138.230	129.000	6.200	4.934%	43.94万	0.00亿	0.000%
2026-08-12	120.800	125.660	127.300	119.150	6.660	5.597%	25.27万	0.00亿	0.000%
2026-08-11	119.820	119.000	122.800	117.480	-1.700	-1.408%	21.35万	0.00亿	0.000%
2026-08-10	129.430	120.700	130.800	117.850	-3.700	-2.974%	30.53万	0.00亿	0.000%
2026-08-07	123.480	124.400	126.800	120.750	3.100	2.556%	31.16万	0.00亿	0.000%
2026-08-06	115.850	121.300	123.370	112.500	4.800	4.120%	33.94万	0.00亿	0.000%
2026-08-05	101.000	116.500	117.480	101.000	9.700	9.082%	38.66万	0.00亿	0.000%
2026-08-04	103.300	106.800	107.710	100.910	7.940	8.032%	34.31万	0.00亿	0.000%
2026-08-03	106.500	98.860	106.800	97.740	-7.590	-7.130%	33.57万	0.00亿	0.000%
2026-07-31	106.000	106.450	106.450	102.180	9.680	10.003%	29.32万	0.00亿	0.000%
2026-07-30	106.750	96.770	107.430	96.770	-10.750	-9.998%	37.25万	0.00亿	0.000%
2026-07-29	111.480	107.520	113.200	105.810	-10.050	-8.548%	38.57万	0.00亿	0.000%
2026-07-28	123.000	117.570	124.940	117.570	-13.060	-9.998%	18.63万	0.00亿	0.000%
2026-07-27	122.290	130.630	133.270	118.100	8.360	6.837%	27.79万	0.00亿	0.000%
2026-07-24	124.450	122.270	127.480	121.300	-5.500	-4.305%	17.61万	0.00亿	0.000%
2026-07-23	134.970	127.770	135.320	126.230	-3.940	-2.991%	21.84万	0.00亿	0.000%
2026-07-22	138.740	131.710	144.410	130.170	-3.480	-2.574%	36.55万	0.00亿	0.000%
2026-07-21	125.350	135.190	135.190	121.970	12.290	10.000%	36.66万	0.00亿	0.000%
2026-07-20	133.280	122.900	133.570	122.900	-13.660	-10.003%	34.95万	0.00亿	0.000%
2026-07-17	143.400	136.560	146.400	136.560	-15.180	-10.004%	27.10万	0.00亿	0.000%
2026-07-16	156.520	151.740	159.520	151.740	-16.860	-10.000%	34.67万	0.00亿	0.000%
2026-07-15	167.640	168.600	176.500	165.000	-3.530	-2.051%	45.48万	0.00亿	0.000%
2026-07-14	159.720	172.130	174.530	156.970	13.470	8.490%	51.45万	0.00亿	0.000%
2026-07-13	161.930	158.660	170.520	157.190	-3.100	-1.916%	40.21万	0.00亿	0.000%
2026-07-10	167.530	161.760	173.830	161.530	2.200	1.379%	49.41万	0.00亿	0.000%
2026-07-09	149.950	159.560	159.560	149.940	14.510	10.003%	44.46万	0.00亿	0.000%
2026-07-08	152.110	145.050	154.770	144.730	-4.470	-2.990%	23.85万	0.00亿	0.000%
2026-07-07	156.770	149.520	160.620	147.970	-2.040	-1.346%	30.89万	0.00亿	0.000%
2026-07-06	148.760	151.560	160.770	146.630	3.970	2.690%	30.18万	0.00亿	0.000%
2026-07-03	146.730	147.590	153.650	145.270	0.650	0.442%	24.65万	0.00亿	0.000%
2026-07-02	149.470	146.940	155.800	145.970	-9.480	-6.061%	27.19万	0.00亿	0.000%
2026-07-01	164.970	156.420	168.750	153.970	-10.730	-6.419%	38.84万	0.00亿	0.000%
2026-06-30	162.190	167.150	171.630	160.170	5.860	3.633%	41.05万	0.00亿	0.000%
2026-06-29	160.740	161.290	169.380	156.980	0.560	0.348%	40.46万	0.00亿	0.000%
2026-06-26	172.090	160.730	175.630	154.800	-11.220	-6.525%	53.55万	0.00亿	0.000%
2026-06-25	173.050	171.950	174.470	166.080	1.670	0.981%	41.15万	0.00亿	0.000%
2026-06-24	171.110	170.280	175.350	167.970	-2.740	-1.584%	27.87万	0.00亿	0.000%
2026-06-23	188.940	173.020	189.950	169.940	-15.740	-8.339%	34.12万	0.00亿	0.000%
2026-06-22	181.880	188.760	189.470	173.660	9.290	5.176%	37.24万	0.00亿	0.000%
2026-06-18	176.720	179.470	182.570	172.850	0.600	0.335%	32.18万	0.00亿	0.000%
2026-06-17	169.040	178.870	179.950	167.970	15.260	9.327%	62.08万	0.00亿	0.000%
2026-06-16	158.550	163.610	163.610	156.970	14.880	10.005%	29.86万	0.00亿	0.000%
2026-06-15	140.480	148.730	148.730	140.350	13.520	9.999%	19.92万	0.00亿	0.000%
2026-06-12	143.970	135.210	144.580	135.170	-4.170	-2.992%	29.23万	0.00亿	0.000%
2026-06-11	145.970	139.380	148.490	137.220	-6.200	-4.259%	39.56万	0.00亿	0.000%
2026-06-10	151.520	145.580	152.970	145.580	-16.180	-10.002%	40.98万	0.00亿	0.000%
2026-06-09	158.970	161.760	163.600	149.100	12.790	8.586%	43.26万	0.00亿	0.000%
2026-06-08	142.190	148.970	157.000	140.850	2.500	1.707%	44.10万	0.00亿	0.000%
2026-06-05	154.980	146.470	158.700	145.480	-7.610	-4.939%	41.79万	0.00亿	0.000%
2026-06-04	153.300	154.080	161.080	152.870	-3.870	-2.450%	44.65万	0.00亿	0.000%
2026-06-03	147.970	157.950	162.720	145.470	10.030	6.781%	67.81万	0.00亿	0.000%
2026-06-02	139.970	147.920	147.920	139.970	13.450	10.002%	33.61万	0.00亿	0.000%
2026-06-01	129.820	134.470	138.630	124.980	8.450	6.705%	44.80万	0.00亿	0.000%
2026-05-29	139.970	126.020	140.880	123.470	-9.440	-6.969%	32.18万	0.00亿	0.000%
2026-05-28	135.820	135.460	137.340	131.800	-0.370	-0.272%	20.60万	0.00亿	0.000%
2026-05-27	137.860	135.830	145.350	134.970	-2.130	-1.544%	32.65万	0.00亿	0.000%
2026-05-26	133.970	137.960	139.360	132.620	5.630	4.255%	37.53万	0.00亿	0.000%
2026-05-25	123.770	132.330	132.330	123.500	12.030	10.000%	30.19万	0.00亿	0.000%
2026-05-22	116.690	120.300	120.690	116.690	3.640	3.120%	16.22万	0.00亿	0.000%
2026-05-21	124.490	116.660	125.170	116.070	-5.910	-4.822%	22.39万	0.00亿	0.000%
2026-05-20	124.770	122.570	125.200	120.980	-3.900	-3.084%	22.81万	0.00亿	0.000%
2026-05-19	124.900	126.470	126.770	121.010	1.580	1.265%	18.43万	0.00亿	0.000%
2026-05-18	126.960	124.890	129.650	124.320	-3.210	-2.506%	25.63万	0.00亿	0.000%
2026-05-15	134.850	128.100	134.930	126.460	-5.020	-3.771%	24.87万	0.00亿	0.000%
2026-05-14	144.770	133.120	144.770	132.970	-4.710	-3.417%	33.46万	0.00亿	0.000%
2026-05-13	124.390	137.830	137.830	123.770	12.530	10.000%	28.61万	0.00亿	0.000%
2026-05-12	126.630	125.300	126.970	122.750	0.330	0.264%	18.86万	0.00亿	0.000%
2026-05-11	123.520	124.970	126.850	121.970	2.300	1.875%	23.45万	0.00亿	0.000%
2026-05-08	121.570	122.670	124.070	119.480	-0.300	-0.244%	19.10万	0.00亿	0.000%
2026-05-07	122.970	122.970	123.840	119.730	2.670	2.219%	22.55万	0.00亿	0.000%
2026-05-06	122.470	120.300	122.970	119.360	0.120	0.100%	30.72万	0.00亿	0.000%
2026-04-30	121.360	120.180	124.540	118.190	4.600	3.980%	38.48万	0.00亿	0.000%
2026-04-29	109.970	115.580	115.580	109.470	10.510	10.003%	22.73万	0.00亿	0.000%
2026-04-28	107.470	105.070	108.470	104.470	-2.940	-2.722%	14.32万	0.00亿	0.000%
2026-04-27	103.970	108.010	109.840	103.770	3.500	3.349%	22.68万	0.00亿	0.000%
2026-04-24	105.110	104.510	107.680	104.280	-1.920	-1.804%	17.47万	0.00亿	0.000%
2026-04-23	109.460	106.430	110.070	103.840	-1.910	-1.763%	20.63万	0.00亿	0.000%
2026-04-22	106.170	108.340	109.380	104.970	0.910	0.847%	25.18万	0.00亿	0.000%
2026-04-21	108.850	107.430	108.970	105.470	-4.590	-4.097%	23.87万	0.00亿	0.000%
2026-04-20	106.090	112.020	114.570	105.270	5.920	5.580%	28.40万	0.00亿	0.000%
2026-04-17	104.500	106.100	107.970	102.700	1.600	1.531%	20.42万	0.00亿	0.000%
2026-04-16	105.560	104.500	106.770	104.010	-1.060	-1.004%	17.50万	0.00亿	0.000%
2026-04-15	111.480	105.560	112.270	104.390	-3.080	-2.835%	20.02万	0.00亿	0.000%
2026-04-14	106.830	108.640	110.790	104.430	4.220	4.041%	21.71万	0.00亿	0.000%
2026-04-13	103.580	104.420	105.750	102.270	0.000	0.000%	14.91万	0.00亿	0.000%
2026-04-10	103.460	105.080	107.970	102.970	0.000	0.000%	19.17万	0.00亿	0.000%
2026-04-09	101.070	102.540	105.890	101.070	0.000	0.000%	15.61万	0.00亿	0.000%
2026-04-08	97.820	102.470	102.920	97.470	0.000	0.000%	17.41万	0.00亿	0.000%
2026-04-07	95.470	93.760	96.130	93.600	0.000	0.000%	11.49万	0.00亿	0.000%
2026-04-03	97.710	94.540	98.260	94.530	0.000	0.000%	11.02万	0.00亿	0.000%
2026-04-02	100.670	96.370	101.770	95.470	0.000	0.000%	17.70万	0.00亿	0.000%
2026-04-01	100.850	102.540	102.850	99.270	0.000	0.000%	13.57万	0.00亿	0.000%