麦格米特(002851)股票信息
| 股票代码 | 002851 |
| 股票名称 | 麦格米特 |
| 最新价/元 | 28.04 |
| 涨跌额/元 | 2.00 |
| 涨跌幅/% | 7.68 |
| 买入/元 | 28.04 |
| 卖出/元 | 28.05 |
| 昨收/元 | 26.04 |
| 今开/元 | 26.89 |
| 最高/元 | 28.26 |
| 最低/元 | 26.52 |
| 成交量/手 | 214474.04 |
| 成交额/万 | 59169.61 |
| 股净值/元 | 22.10 |
| 市净率 | 3.16 |
| 总市值/万 | 1413090.92 |
| 流通值/万 | 1165508.73 |
| 换手率/% | 5.16 |
| 入市日期 | 2017-03-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
麦格米特(002851)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 26.89 | 28.04 | 2.00 | 7.68 | 214474.04 | 59169.61 | 5.16 |
| 2024-09-27 | 25.00 | 26.04 | 1.22 | 4.92 | 148831.00 | 38063.12 | 3.58 |
| 2024-09-26 | 24.00 | 24.82 | 0.82 | 3.42 | 99360.72 | 24125.78 | 2.39 |
| 2024-09-25 | 24.19 | 24.00 | 0.02 | 0.08 | 84194.25 | 20377.90 | 2.03 |
| 2024-09-24 | 22.64 | 23.98 | 1.57 | 7.01 | 125422.97 | 29223.04 | 3.02 |
| 2024-09-23 | 22.22 | 22.41 | 0.16 | 0.72 | 36708.31 | 8229.76 | 0.88 |
| 2024-09-20 | 22.80 | 22.25 | -0.54 | -2.37 | 66025.28 | 14780.66 | 1.59 |
| 2024-09-19 | 22.83 | 22.79 | 0.29 | 1.29 | 68188.86 | 15695.11 | 1.64 |
| 2024-09-18 | 22.80 | 22.50 | -0.30 | -1.32 | 34341.00 | 7760.58 | 0.83 |
| 2024-09-13 | 23.17 | 22.80 | -0.36 | -1.55 | 33096.00 | 7601.46 | 0.80 |
| 2024-09-12 | 23.96 | 23.16 | -0.41 | -1.74 | 47322.56 | 11177.40 | 1.14 |
| 2024-09-11 | 23.18 | 23.57 | 0.36 | 1.55 | 46465.35 | 10877.35 | 1.12 |
| 2024-09-10 | 23.39 | 23.21 | -0.13 | -0.56 | 42166.60 | 9771.25 | 1.01 |
| 2024-09-09 | 23.35 | 23.34 | -0.22 | -0.93 | 41279.82 | 9629.17 | 0.99 |
| 2024-09-06 | 23.88 | 23.56 | -0.34 | -1.42 | 51433.57 | 12177.19 | 1.24 |
| 2024-09-05 | 24.39 | 23.90 | 0.08 | 0.34 | 69469.07 | 16844.17 | 1.67 |
| 2024-09-04 | 23.88 | 23.82 | -0.23 | -0.96 | 64615.25 | 15353.09 | 1.55 |
| 2024-09-03 | 23.42 | 24.05 | 0.85 | 3.66 | 97376.11 | 23412.92 | 2.34 |
| 2024-09-02 | 23.81 | 23.20 | -0.86 | -3.57 | 77840.09 | 18441.55 | 1.87 |
| 2024-08-30 | 23.01 | 24.06 | 1.53 | 6.79 | 148598.50 | 35425.62 | 3.58 |
| 2024-08-29 | 21.94 | 22.53 | 0.37 | 1.67 | 46433.04 | 10418.05 | 1.12 |
| 2024-08-28 | 21.78 | 22.16 | 0.37 | 1.70 | 34736.89 | 7664.85 | 0.84 |
| 2024-08-27 | 22.05 | 21.79 | -0.36 | -1.63 | 29787.88 | 6502.48 | 0.72 |
| 2024-08-26 | 22.17 | 22.15 | 0.05 | 0.23 | 35443.80 | 7824.35 | 0.85 |
| 2024-08-23 | 22.20 | 22.10 | -0.22 | -0.99 | 37326.05 | 8275.86 | 0.90 |
| 2024-08-22 | 22.52 | 22.32 | -0.19 | -0.84 | 34716.84 | 7769.91 | 0.84 |
| 2024-08-21 | 22.42 | 22.51 | 0.08 | 0.36 | 42850.28 | 9637.61 | 1.03 |
| 2024-08-20 | 23.30 | 22.43 | -0.90 | -3.86 | 106973.51 | 24270.79 | 2.58 |
| 2024-08-19 | 23.40 | 23.33 | -0.29 | -1.23 | 55121.19 | 12931.02 | 1.33 |
| 2024-08-16 | 24.03 | 23.62 | -0.21 | -0.88 | 57053.00 | 13672.30 | 1.37 |
| 2024-08-15 | 23.70 | 23.83 | 0.16 | 0.68 | 59405.71 | 14152.77 | 1.43 |
| 2024-08-14 | 24.25 | 23.67 | 0.05 | 0.21 | 78548.00 | 18816.11 | 1.89 |
| 2024-08-13 | 23.02 | 23.62 | 0.50 | 2.16 | 74655.81 | 17556.70 | 1.80 |
| 2024-08-12 | 23.21 | 23.12 | -0.04 | -0.17 | 58008.41 | 13497.76 | 1.40 |
| 2024-08-09 | 23.29 | 23.16 | 0.23 | 1.00 | 80842.08 | 19005.40 | 1.95 |
| 2024-08-08 | 23.40 | 22.93 | -0.51 | -2.18 | 83403.61 | 19110.78 | 2.01 |
| 2024-08-07 | 23.70 | 23.44 | -0.29 | -1.22 | 81459.54 | 19287.46 | 1.96 |
| 2024-08-06 | 24.40 | 23.73 | -0.14 | -0.59 | 120987.49 | 28955.94 | 2.92 |
| 2024-08-05 | 25.00 | 23.87 | -1.63 | -6.39 | 122890.72 | 30159.60 | 2.96 |
| 2024-08-02 | 25.90 | 25.50 | -1.00 | -3.77 | 120025.25 | 30949.86 | 2.89 |
| 2024-08-01 | 27.30 | 26.50 | -0.21 | -0.79 | 111285.50 | 29878.43 | 2.68 |
| 2024-07-31 | 26.40 | 26.71 | 0.15 | 0.57 | 149299.68 | 39522.92 | 3.60 |
| 2024-07-30 | 25.77 | 26.56 | 0.72 | 2.79 | 203504.60 | 53076.86 | 4.90 |
| 2024-07-29 | 25.18 | 25.84 | 0.66 | 2.62 | 121758.52 | 31036.51 | 2.93 |
| 2024-07-26 | 24.32 | 25.18 | 1.00 | 4.14 | 135882.15 | 34232.14 | 3.27 |
| 2024-07-25 | 24.93 | 24.18 | -1.24 | -4.88 | 152840.58 | 37263.51 | 3.68 |
| 2024-07-24 | 24.65 | 25.42 | 0.40 | 1.60 | 247981.27 | 64065.85 | 5.97 |
| 2024-07-23 | 27.03 | 25.02 | -1.60 | -6.01 | 264030.32 | 68258.35 | 6.36 |
| 2024-07-22 | 24.42 | 26.62 | 2.11 | 8.61 | 198473.91 | 51203.13 | 4.78 |
| 2024-07-19 | 24.28 | 24.51 | 0.00 | 0.00 | 68584.25 | 16869.74 | 1.65 |
| 2024-07-18 | 23.49 | 24.51 | 0.68 | 2.85 | 114286.78 | 27728.68 | 2.75 |
| 2024-07-17 | 24.80 | 23.83 | -1.14 | -4.57 | 94332.12 | 22750.57 | 2.27 |
| 2024-07-16 | 23.84 | 24.97 | 1.13 | 4.74 | 116305.20 | 28413.43 | 2.80 |
| 2024-07-15 | 24.32 | 24.06 | -0.21 | -0.87 | 63054.63 | 15163.37 | 1.52 |
| 2024-07-12 | 24.80 | 24.27 | -1.04 | -4.11 | 120220.87 | 29270.84 | 2.90 |
| 2024-07-11 | 25.19 | 25.31 | 0.59 | 2.39 | 112031.43 | 28250.53 | 2.70 |
| 2024-07-10 | 25.50 | 24.72 | -0.87 | -3.40 | 104223.56 | 26351.94 | 2.51 |
| 2024-07-09 | 24.42 | 25.59 | 0.94 | 3.81 | 121520.30 | 30644.93 | 2.93 |
| 2024-07-08 | 23.62 | 24.65 | 0.87 | 3.66 | 147526.53 | 36041.53 | 3.56 |
| 2024-07-05 | 24.02 | 23.78 | -0.20 | -0.83 | 82701.25 | 19545.50 | 1.99 |
| 2024-07-04 | 24.09 | 23.98 | -0.10 | -0.42 | 55794.44 | 13472.72 | 1.34 |
| 2024-07-03 | 24.47 | 24.08 | -0.51 | -2.07 | 75299.98 | 18174.31 | 1.82 |
| 2024-07-02 | 25.23 | 24.59 | -0.65 | -2.58 | 94148.00 | 23409.35 | 2.27 |
| 2024-07-01 | 25.88 | 25.24 | -0.60 | -2.32 | 74564.98 | 18855.87 | 1.80 |
| 2024-06-28 | 25.00 | 25.84 | 0.93 | 3.73 | 108478.90 | 28035.72 | 2.62 |
| 2024-06-27 | 25.66 | 24.91 | -0.76 | -2.96 | 82580.61 | 20797.43 | 2.00 |
| 2024-06-26 | 25.41 | 25.67 | 0.36 | 1.42 | 79717.24 | 20196.68 | 1.93 |
| 2024-06-25 | 25.55 | 25.31 | -0.18 | -0.71 | 85288.11 | 21532.00 | 2.06 |
| 2024-06-24 | 26.34 | 25.49 | -0.93 | -3.52 | 93089.61 | 24176.54 | 2.25 |
| 2024-06-21 | 26.40 | 26.42 | -0.38 | -1.42 | 82343.24 | 21793.40 | 1.99 |
| 2024-06-20 | 27.04 | 26.80 | -0.42 | -1.54 | 133413.44 | 35879.88 | 3.22 |
| 2024-06-19 | 29.17 | 27.22 | -1.59 | -5.52 | 278969.18 | 76644.47 | 6.74 |
| 2024-06-18 | 28.60 | 28.81 | 0.39 | 1.37 | 148624.68 | 42687.33 | 3.59 |
| 2024-06-17 | 27.25 | 28.42 | 0.61 | 2.19 | 163783.00 | 46089.30 | 3.96 |
| 2024-06-14 | 28.02 | 27.81 | -0.61 | -2.15 | 188195.80 | 52474.79 | 4.55 |
| 2024-06-13 | 27.62 | 28.42 | 0.62 | 2.23 | 203078.68 | 57930.34 | 4.91 |
| 2024-06-12 | 27.84 | 27.80 | -0.18 | -0.64 | 174524.49 | 48254.48 | 4.22 |
| 2024-06-11 | 27.68 | 27.98 | 0.00 | 0.00 | 124506.96 | 34695.24 | 3.01 |
| 2024-06-07 | 28.77 | 27.98 | -0.82 | -2.85 | 194185.53 | 54615.13 | 4.70 |
| 2024-06-06 | 29.07 | 28.80 | 0.30 | 1.05 | 279218.04 | 82131.40 | 6.76 |
| 2024-06-05 | 28.98 | 28.50 | -0.91 | -3.09 | 213265.50 | 61937.00 | 5.16 |
| 2024-06-04 | 28.35 | 29.41 | 1.46 | 5.22 | 292501.44 | 84822.53 | 7.08 |
| 2024-06-03 | 27.55 | 27.95 | 0.48 | 1.75 | 207147.76 | 57861.77 | 5.01 |
| 2024-05-31 | 27.42 | 27.47 | -0.10 | -0.36 | 222968.84 | 62036.36 | 5.40 |
| 2024-05-30 | 28.91 | 27.57 | -1.65 | -5.65 | 338715.33 | 94961.80 | 8.20 |
| 2024-05-29 | 29.94 | 29.22 | -1.58 | -5.13 | 469781.55 | 139474.76 | 11.37 |
| 2024-05-28 | 32.10 | 30.80 | 0.63 | 2.09 | 596781.56 | 190204.04 | 14.45 |
| 2024-05-27 | 29.80 | 30.17 | 1.69 | 5.93 | 391514.20 | 116930.16 | 9.48 |
| 2024-05-24 | 30.50 | 28.48 | -2.67 | -8.57 | 372857.09 | 109406.40 | 9.03 |
| 2024-05-23 | 31.01 | 31.15 | 1.89 | 6.46 | 628184.52 | 192709.52 | 15.21 |
| 2024-05-22 | 26.19 | 29.26 | 2.66 | 10.00 | 284018.37 | 79002.18 | 6.87 |
| 2024-05-21 | 26.20 | 26.60 | 0.46 | 1.76 | 206519.06 | 54565.87 | 5.00 |
| 2024-05-20 | 27.97 | 26.14 | -1.81 | -6.48 | 299762.35 | 78956.77 | 7.26 |
| 2024-05-17 | 27.60 | 27.95 | -0.45 | -1.59 | 287969.87 | 79995.22 | 6.97 |
| 2024-05-16 | 28.80 | 28.40 | 1.30 | 4.80 | 309706.16 | 88279.23 | 7.50 |
| 2024-05-15 | 26.22 | 27.10 | 1.34 | 5.20 | 283461.12 | 75959.11 | 6.86 |
| 2024-05-14 | 26.02 | 25.76 | 0.24 | 0.94 | 325680.31 | 84756.47 | 7.88 |
| 2024-05-13 | 24.76 | 25.52 | 2.32 | 10.00 | 145712.87 | 36628.55 | 3.53 |
| 2024-05-10 | 21.95 | 23.20 | 1.26 | 5.74 | 138674.08 | 31396.83 | 3.36 |
| 2024-05-09 | 21.60 | 21.94 | 0.33 | 1.53 | 49384.00 | 10824.00 | 1.20 |
日K线
周K线
月K线
