麦加芯彩（603062）历史行情

以下为麦加芯彩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
2026-10-15	35.130	34.960	35.510	34.360	-0.490	-1.382%	0.36万	0.00亿	0.000%
2026-10-14	36.170	35.450	36.410	35.300	-0.720	-1.991%	0.24万	0.00亿	0.000%
2026-10-13	36.500	36.170	36.500	35.210	-0.560	-1.525%	0.48万	0.00亿	0.000%
2026-10-12	37.610	36.730	37.990	36.530	-0.880	-2.340%	0.39万	0.00亿	0.000%
2026-10-09	37.590	37.610	37.740	36.430	0.020	0.053%	0.44万	0.00亿	0.000%
2026-10-08	37.040	37.590	38.180	36.660	0.750	2.036%	0.36万	0.00亿	0.000%
2026-10-07	36.760	36.840	37.260	36.410	0.240	0.656%	27.63万	0.10亿	0.745%
2026-10-06	36.760	36.840	37.260	36.410	0.240	0.656%	27.63万	0.10亿	0.745%
2026-10-05	36.760	36.840	37.260	36.410	0.240	0.656%	27.63万	0.10亿	0.745%
2026-10-02	36.760	36.840	37.260	36.410	0.240	0.656%	27.63万	0.10亿	0.745%
2026-10-01	36.760	36.840	37.260	36.410	0.240	0.656%	27.63万	0.10亿	0.745%
2026-09-30	36.760	36.840	37.260	36.410	0.240	0.656%	0.28万	0.00亿	0.000%
2026-09-29	36.810	36.600	37.190	36.330	-0.150	-0.408%	0.32万	0.00亿	0.000%
2026-09-28	37.890	36.750	38.300	36.520	-0.990	-2.623%	0.42万	0.00亿	0.000%
2026-09-27	38.850	38.060	38.960	38.060	-0.790	-2.033%	30.72万	0.12亿	0.829%
2026-09-24	38.530	37.740	38.640	37.740	-0.790	-2.050%	0.31万	0.00亿	0.000%
2026-09-23	38.410	38.530	38.830	37.960	0.050	0.130%	0.42万	0.00亿	0.000%
2026-09-22	37.590	38.480	38.860	37.410	1.070	2.860%	0.50万	0.00亿	0.000%
2026-09-21	36.300	37.410	37.550	36.180	1.210	3.343%	0.38万	0.00亿	0.000%
2026-09-18	35.870	36.200	36.540	35.870	0.310	0.864%	0.31万	0.00亿	0.000%
2026-09-17	36.100	35.890	36.850	35.700	-0.520	-1.428%	0.23万	0.00亿	0.000%
2026-09-16	37.120	36.410	37.390	36.160	0.020	0.055%	0.23万	0.00亿	0.000%
2026-09-15	36.310	36.390	36.750	35.980	-0.140	-0.383%	0.19万	0.00亿	0.000%
2026-09-14	36.580	36.530	37.030	36.080	-0.030	-0.082%	0.23万	0.00亿	0.000%
2026-09-11	36.830	36.560	37.220	35.980	-0.520	-1.402%	0.26万	0.00亿	0.000%
2026-09-10	37.540	37.080	37.540	36.800	-0.520	-1.383%	0.21万	0.00亿	0.000%
2026-09-09	37.390	37.600	38.040	37.380	-0.170	-0.450%	0.21万	0.00亿	0.000%
2026-09-08	37.250	37.770	37.780	37.150	0.520	1.396%	0.21万	0.00亿	0.000%
2026-09-07	37.860	37.250	37.940	37.070	-0.610	-1.611%	0.29万	0.00亿	0.000%
2026-09-04	38.630	37.860	38.880	37.050	-0.620	-1.611%	0.52万	0.00亿	0.000%
2026-09-03	38.500	38.480	39.410	38.380	-0.490	-1.257%	0.50万	0.00亿	0.000%
2026-09-02	39.670	38.970	40.910	38.180	-0.530	-1.342%	0.70万	0.00亿	0.000%
2026-09-01	39.680	39.500	39.680	38.760	0.230	0.586%	0.29万	0.00亿	0.000%
2026-08-31	39.440	39.270	39.480	38.870	0.180	0.460%	0.19万	0.00亿	0.000%
2026-08-28	38.980	39.090	39.300	38.820	0.090	0.231%	0.13万	0.00亿	0.000%
2026-08-27	39.060	39.000	39.220	38.820	-0.060	-0.154%	0.19万	0.00亿	0.000%
2026-08-26	38.830	39.060	39.280	38.570	0.300	0.774%	0.12万	0.00亿	0.000%
2026-08-25	38.010	38.760	38.830	37.700	0.550	1.439%	0.20万	0.00亿	0.000%
2026-08-24	39.140	38.210	39.270	37.790	-0.910	-2.326%	0.27万	0.00亿	0.000%
2026-08-21	38.830	39.120	39.280	38.600	0.240	0.617%	0.24万	0.00亿	0.000%
2026-08-20	38.830	38.880	39.460	38.740	0.250	0.647%	0.24万	0.00亿	0.000%
2026-08-19	38.960	38.630	39.190	38.610	-0.150	-0.387%	0.32万	0.00亿	0.000%
2026-08-18	39.040	38.780	39.280	38.360	-0.260	-0.666%	0.25万	0.00亿	0.000%
2026-08-17	37.950	39.040	39.050	37.840	1.240	3.280%	0.35万	0.00亿	0.000%
2026-08-14	38.980	37.800	39.000	37.590	-0.740	-1.920%	0.29万	0.00亿	0.000%
2026-08-13	38.680	38.540	39.080	38.380	-0.140	-0.362%	0.25万	0.00亿	0.000%
2026-08-12	38.630	38.680	38.930	38.440	0.120	0.311%	0.27万	0.00亿	0.000%
2026-08-11	38.220	38.560	38.960	37.840	0.180	0.469%	0.30万	0.00亿	0.000%
2026-08-10	38.010	38.380	38.560	37.650	0.650	1.723%	0.36万	0.00亿	0.000%
2026-08-07	37.880	37.730	37.930	37.110	-0.150	-0.396%	0.35万	0.00亿	0.000%
2026-08-06	38.080	37.880	38.370	37.410	0.050	0.132%	0.30万	0.00亿	0.000%
2026-08-05	37.410	37.830	37.850	37.100	0.420	1.123%	0.32万	0.00亿	0.000%
2026-08-04	36.960	37.410	37.680	36.580	0.450	1.218%	0.38万	0.00亿	0.000%
2026-08-03	35.880	36.960	37.050	35.480	1.160	3.240%	0.39万	0.00亿	0.000%
2026-07-31	36.280	35.800	36.310	35.330	0.100	0.280%	0.34万	0.00亿	0.000%
2026-07-30	35.160	35.700	36.290	35.090	0.320	0.904%	0.44万	0.00亿	0.000%
2026-07-29	35.030	35.380	35.580	34.790	0.550	1.579%	0.36万	0.00亿	0.000%
2026-07-28	34.210	34.830	35.140	33.780	0.590	1.723%	0.35万	0.00亿	0.000%
2026-07-27	33.340	34.240	34.990	33.340	0.070	0.205%	0.29万	0.00亿	0.000%
2026-07-24	35.680	34.170	35.680	34.130	-1.430	-4.017%	0.28万	0.00亿	0.000%
2026-07-23	34.880	35.600	35.670	34.680	0.780	2.240%	0.48万	0.00亿	0.000%
2026-07-22	34.030	34.820	34.820	33.490	0.790	2.321%	0.62万	0.00亿	0.000%
2026-07-21	33.600	34.030	34.180	32.520	0.300	0.889%	0.72万	0.00亿	0.000%
2026-07-20	34.540	33.730	35.210	33.050	-0.800	-2.317%	0.58万	0.00亿	0.000%
2026-07-17	35.640	34.530	36.290	34.260	-1.360	-3.789%	0.48万	0.00亿	0.000%
2026-07-16	36.020	35.890	36.500	35.530	-0.410	-1.129%	0.47万	0.00亿	0.000%
2026-07-15	35.710	36.300	36.660	35.660	0.370	1.030%	0.59万	0.00亿	0.000%
2026-07-14	35.680	35.930	36.070	34.690	-0.010	-0.028%	0.83万	0.00亿	0.000%
2026-07-13	38.540	35.940	38.540	35.680	-2.640	-6.843%	0.91万	0.00亿	0.000%
2026-07-10	38.530	38.580	38.860	37.340	0.640	1.687%	0.70万	0.00亿	0.000%
2026-07-09	40.050	37.940	40.050	37.620	-1.740	-4.385%	0.66万	0.00亿	0.000%
2026-07-08	40.120	39.680	41.260	39.530	-1.190	-2.912%	0.49万	0.00亿	0.000%
2026-07-07	41.300	40.870	41.460	40.450	0.020	0.049%	0.47万	0.00亿	0.000%
2026-07-06	40.610	40.850	41.650	40.150	0.210	0.517%	0.53万	0.00亿	0.000%
2026-07-03	40.910	40.640	41.410	39.800	-0.390	-0.951%	1.08万	0.00亿	0.000%
2026-07-02	41.740	41.030	41.890	40.640	-0.630	-1.512%	1.27万	0.00亿	0.000%
2026-07-01	38.830	41.660	41.670	38.830	1.830	4.595%	1.01万	0.00亿	0.000%
2026-06-30	39.680	39.830	40.080	38.490	1.510	3.941%	0.77万	0.00亿	0.000%
2026-06-29	41.090	38.320	41.090	37.260	-0.140	-0.364%	0.73万	0.00亿	0.000%
2026-06-26	38.940	38.460	39.480	37.900	-0.620	-1.586%	0.58万	0.00亿	0.000%
2026-06-25	40.990	39.080	41.190	38.640	-1.920	-4.683%	1.28万	0.00亿	0.000%
2026-06-24	41.090	41.000	41.180	40.180	0.250	0.613%	0.57万	0.00亿	0.000%
2026-06-23	40.730	40.750	41.550	40.330	0.070	0.172%	0.53万	0.00亿	0.000%
2026-06-22	41.610	40.680	41.660	39.480	-0.610	-1.477%	1.13万	0.00亿	0.000%
2026-06-18	41.700	41.290	41.980	40.480	0.210	0.511%	0.67万	0.00亿	0.000%
2026-06-17	41.400	41.080	41.400	40.730	-0.060	-0.146%	0.42万	0.00亿	0.000%
2026-06-16	41.870	41.140	41.870	40.980	-0.590	-1.414%	0.58万	0.00亿	0.000%
2026-06-15	42.560	41.730	43.050	41.290	-0.370	-0.879%	0.76万	0.00亿	0.000%
2026-06-12	43.030	42.100	43.180	41.740	-0.680	-1.590%	0.61万	0.00亿	0.000%
2026-06-11	41.940	42.780	43.660	41.810	0.890	2.125%	1.08万	0.00亿	0.000%
2026-06-10	40.770	41.890	42.670	40.390	1.120	2.747%	1.09万	0.00亿	0.000%
2026-06-09	40.680	40.770	41.180	40.100	0.300	0.741%	0.39万	0.00亿	0.000%
2026-06-08	41.820	40.470	41.950	40.020	-1.810	-4.281%	0.77万	0.00亿	0.000%
2026-06-05	42.660	42.280	43.340	41.780	-0.390	-0.914%	0.63万	0.00亿	0.000%
2026-06-04	43.800	42.670	43.980	42.380	-1.130	-2.580%	0.65万	0.00亿	0.000%
2026-06-03	43.270	43.800	44.510	42.830	0.520	1.201%	0.78万	0.00亿	0.000%
2026-06-02	44.240	43.280	44.460	42.730	-0.960	-2.170%	0.68万	0.00亿	0.000%
2026-06-01	43.530	44.240	44.550	42.960	0.830	1.912%	0.86万	0.00亿	0.000%
2026-05-29	44.980	43.410	45.300	43.200	-1.920	-4.236%	1.07万	0.00亿	0.000%
2026-05-28	45.540	45.330	45.830	44.390	-0.150	-0.330%	0.77万	0.00亿	0.000%
2026-05-27	46.890	45.480	46.940	45.180	-1.350	-2.883%	0.83万	0.00亿	0.000%
2026-05-26	47.670	46.830	47.890	46.060	-1.050	-2.193%	0.93万	0.00亿	0.000%
2026-05-25	47.340	47.880	48.360	46.740	0.380	0.800%	1.13万	0.00亿	0.000%
2026-05-22	47.490	47.500	48.130	46.610	-0.050	-0.105%	1.25万	0.00亿	0.000%
2026-05-21	50.930	47.550	51.420	47.400	-3.380	-6.637%	1.50万	0.00亿	0.000%
2026-05-20	51.680	50.930	51.950	50.690	-0.840	-1.623%	0.86万	0.00亿	0.000%
2026-05-19	51.850	51.770	52.230	50.690	-0.160	-0.308%	0.77万	0.00亿	0.000%
2026-05-18	53.180	51.930	53.180	51.180	-1.600	-2.989%	1.34万	0.00亿	0.000%
2026-05-15	52.750	53.530	54.650	52.750	0.920	1.749%	1.55万	0.00亿	0.000%
2026-05-14	54.330	52.610	54.330	52.160	-1.120	-2.084%	1.24万	0.00亿	0.000%
2026-05-13	54.110	53.730	55.060	53.560	-0.630	-1.159%	1.19万	0.00亿	0.000%
2026-05-12	54.660	54.360	55.930	53.670	-0.100	-0.184%	1.66万	0.00亿	0.000%
2026-05-11	56.660	54.460	57.160	54.260	-1.160	-2.086%	2.75万	0.00亿	0.000%
2026-05-08	55.090	55.620	57.160	54.410	0.420	0.761%	2.12万	0.00亿	0.000%
2026-05-07	53.210	55.200	55.650	53.130	2.040	3.837%	2.28万	0.00亿	0.000%
2026-05-06	52.550	53.160	53.920	52.410	0.750	1.431%	1.35万	0.00亿	0.000%
2026-04-30	52.510	52.410	53.560	51.580	-0.550	-1.039%	1.19万	0.00亿	0.000%
2026-04-29	50.790	52.960	53.640	50.250	1.110	2.141%	2.14万	0.00亿	0.000%
2026-04-28	49.930	51.850	52.920	49.460	-1.460	-2.739%	3.67万	0.00亿	0.000%
2026-04-27	51.260	53.310	55.660	51.250	1.810	3.515%	3.62万	0.00亿	0.000%
2026-04-24	49.760	51.500	51.630	49.480	1.340	2.671%	2.55万	0.00亿	0.000%
2026-04-23	47.960	50.160	50.430	47.080	2.050	4.261%	2.34万	0.00亿	0.000%
2026-04-22	49.460	48.110	49.460	47.720	-1.340	-2.710%	1.60万	0.00亿	0.000%
2026-04-21	48.720	49.450	49.760	48.240	0.730	1.498%	1.44万	0.00亿	0.000%
2026-04-20	48.420	48.720	49.040	47.960	0.000	0.000%	0.83万	0.00亿	0.000%
2026-04-17	49.100	48.790	49.330	48.410	0.000	0.000%	0.91万	0.00亿	0.000%
2026-04-16	48.170	49.100	49.330	47.940	0.920	1.910%	0.95万	0.48亿	2.570%
2026-04-15	48.930	48.180	49.220	48.110	0.000	0.000%	0.90万	0.00亿	0.000%
2026-04-14	48.960	48.790	49.560	48.360	0.010	0.021%	1.06万	0.00亿	0.000%
2026-04-13	49.660	48.780	49.660	48.710	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-10	48.660	49.850	50.430	48.470	0.000	0.000%	1.60万	0.00亿	0.000%
2026-04-09	48.190	48.390	49.240	47.940	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-08	46.980	48.180	48.260	46.560	0.000	0.000%	1.24万	0.00亿	0.000%
2026-04-07	45.100	46.540	47.010	44.690	0.000	0.000%	1.03万	0.00亿	0.000%
2026-04-03	45.160	45.100	45.930	44.590	0.000	0.000%	0.69万	0.00亿	0.000%
2026-04-02	45.960	44.980	45.960	44.560	0.000	0.000%	0.91万	0.00亿	0.000%
2026-04-01	45.870	45.960	47.100	45.720	0.000	0.000%	1.37万	0.00亿	0.000%