麦加芯彩(603062)股票信息
| 股票代码 | 603062 |
| 股票名称 | 麦加芯彩 |
| 最新价/元 | 33.53 |
| 涨跌额/元 | -1.77 |
| 涨跌幅/% | -5.01 |
| 买入/元 | 33.52 |
| 卖出/元 | 33.53 |
| 昨收/元 | 35.30 |
| 今开/元 | 35.28 |
| 最高/元 | 35.28 |
| 最低/元 | 33.38 |
| 成交量/手 | 10828.05 |
| 成交额/万 | 3683.18 |
| 股净值/元 | 17.11 |
| 市净率 | 1.80 |
| 总市值/万 | 362124.00 |
| 流通值/万 | 90531.00 |
| 换手率/% | 4.01 |
| 入市日期 | 2023-11-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
麦加芯彩(603062)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 35.28 | 33.53 | -1.77 | -5.01 | 10828.05 | 3683.18 | 4.01 |
| 2024-10-10 | 35.52 | 35.30 | 0.01 | 0.03 | 10872.91 | 3838.80 | 4.03 |
| 2024-10-09 | 37.06 | 35.29 | -2.55 | -6.74 | 19451.67 | 7061.39 | 7.20 |
| 2024-10-08 | 40.10 | 37.84 | 1.16 | 3.16 | 37640.27 | 14365.96 | 13.94 |
| 2024-09-30 | 35.50 | 36.68 | 3.06 | 9.10 | 35316.42 | 12608.44 | 13.08 |
| 2024-09-27 | 32.70 | 33.62 | 0.79 | 2.41 | 19814.81 | 6588.08 | 7.34 |
| 2024-09-26 | 32.16 | 32.83 | 0.82 | 2.56 | 28315.40 | 9119.58 | 10.49 |
| 2024-09-25 | 29.40 | 32.01 | 2.91 | 10.00 | 13539.70 | 4231.49 | 5.01 |
| 2024-09-24 | 28.08 | 29.10 | 0.83 | 2.94 | 8601.10 | 2475.15 | 3.19 |
| 2024-09-23 | 27.66 | 28.27 | 0.45 | 1.62 | 8704.64 | 2470.93 | 3.22 |
| 2024-09-20 | 28.20 | 27.82 | -0.38 | -1.35 | 3852.67 | 1072.90 | 1.43 |
| 2024-09-19 | 28.06 | 28.20 | 0.54 | 1.95 | 4516.49 | 1270.21 | 1.67 |
| 2024-09-18 | 28.30 | 27.66 | -0.34 | -1.21 | 4117.02 | 1136.32 | 1.52 |
| 2024-09-13 | 29.26 | 28.00 | -0.88 | -3.05 | 4276.84 | 1215.76 | 1.58 |
| 2024-09-12 | 29.37 | 28.88 | -0.28 | -0.96 | 5297.25 | 1550.77 | 1.96 |
| 2024-09-11 | 29.11 | 29.16 | 0.05 | 0.17 | 4537.03 | 1324.14 | 1.68 |
| 2024-09-10 | 29.02 | 29.11 | 0.01 | 0.03 | 4307.37 | 1244.36 | 1.60 |
| 2024-09-09 | 29.09 | 29.10 | -0.03 | -0.10 | 3846.49 | 1118.45 | 1.42 |
| 2024-09-06 | 29.54 | 29.13 | -0.46 | -1.56 | 5815.04 | 1698.26 | 2.15 |
| 2024-09-05 | 29.80 | 29.59 | -0.13 | -0.44 | 4191.51 | 1243.33 | 1.55 |
| 2024-09-04 | 30.10 | 29.72 | -0.43 | -1.43 | 4579.36 | 1371.28 | 1.70 |
| 2024-09-03 | 29.30 | 30.15 | 0.77 | 2.62 | 10003.26 | 3008.32 | 3.70 |
| 2024-09-02 | 29.82 | 29.38 | -0.43 | -1.44 | 6255.79 | 1856.29 | 2.32 |
| 2024-08-30 | 31.00 | 29.81 | -0.07 | -0.23 | 10640.11 | 3193.73 | 3.94 |
| 2024-08-29 | 29.50 | 29.88 | 0.25 | 0.84 | 6553.33 | 1943.30 | 2.43 |
| 2024-08-28 | 28.43 | 29.63 | 1.05 | 3.67 | 9281.19 | 2717.37 | 3.44 |
| 2024-08-27 | 29.05 | 28.58 | -0.47 | -1.62 | 8872.99 | 2558.66 | 3.29 |
| 2024-08-26 | 27.90 | 29.05 | 1.25 | 4.50 | 13930.13 | 4064.76 | 5.16 |
| 2024-08-23 | 28.40 | 27.80 | -0.61 | -2.15 | 7498.00 | 2096.88 | 2.78 |
| 2024-08-22 | 29.87 | 28.41 | -0.89 | -3.04 | 9534.34 | 2757.30 | 3.53 |
| 2024-08-21 | 29.34 | 29.30 | -0.13 | -0.44 | 4830.35 | 1428.49 | 1.79 |
| 2024-08-20 | 29.97 | 29.43 | -0.69 | -2.29 | 5519.26 | 1642.27 | 2.04 |
| 2024-08-19 | 29.89 | 30.12 | 0.03 | 0.10 | 6552.37 | 1979.42 | 2.43 |
| 2024-08-16 | 30.95 | 30.09 | -0.80 | -2.59 | 6506.00 | 1981.59 | 2.41 |
| 2024-08-15 | 30.61 | 30.89 | 0.21 | 0.68 | 7986.53 | 2459.35 | 2.96 |
| 2024-08-14 | 31.16 | 30.68 | -0.56 | -1.79 | 5892.72 | 1818.65 | 2.18 |
| 2024-08-13 | 31.31 | 31.24 | -0.31 | -0.98 | 8633.83 | 2678.91 | 3.20 |
| 2024-08-12 | 32.20 | 31.55 | -0.55 | -1.71 | 15798.72 | 4981.10 | 5.85 |
| 2024-08-09 | 32.87 | 32.10 | -0.77 | -2.34 | 17304.06 | 5662.62 | 6.41 |
| 2024-08-08 | 32.00 | 32.87 | 0.72 | 2.24 | 29317.50 | 9822.72 | 10.86 |
| 2024-08-07 | 31.26 | 32.15 | 0.75 | 2.39 | 16620.00 | 5261.45 | 6.16 |
| 2024-08-06 | 30.81 | 31.40 | 0.68 | 2.21 | 15439.76 | 4816.10 | 5.72 |
| 2024-08-05 | 30.13 | 30.72 | 0.19 | 0.62 | 18537.12 | 5762.80 | 6.87 |
| 2024-08-02 | 30.44 | 30.53 | -0.15 | -0.49 | 9368.12 | 2882.91 | 3.47 |
| 2024-08-01 | 30.89 | 30.68 | -0.20 | -0.65 | 9595.75 | 2944.00 | 3.55 |
| 2024-07-31 | 30.00 | 30.88 | 0.92 | 3.07 | 11074.79 | 3387.80 | 4.10 |
| 2024-07-30 | 29.69 | 29.96 | 0.24 | 0.81 | 6343.43 | 1887.96 | 2.35 |
| 2024-07-29 | 30.01 | 29.72 | -0.45 | -1.49 | 6265.88 | 1869.82 | 2.32 |
| 2024-07-26 | 29.63 | 30.17 | 0.52 | 1.75 | 7233.36 | 2170.60 | 2.68 |
| 2024-07-25 | 29.27 | 29.65 | 0.23 | 0.78 | 8098.39 | 2412.63 | 3.00 |
| 2024-07-24 | 29.70 | 29.42 | 0.27 | 0.93 | 10127.07 | 2992.00 | 3.75 |
| 2024-07-23 | 30.20 | 29.15 | -0.95 | -3.16 | 6230.29 | 1843.47 | 2.31 |
| 2024-07-22 | 29.85 | 30.10 | 0.08 | 0.27 | 5315.06 | 1596.04 | 1.97 |
| 2024-07-19 | 29.24 | 30.02 | 0.57 | 1.94 | 6456.78 | 1924.06 | 2.39 |
| 2024-07-18 | 29.90 | 29.45 | -0.55 | -1.83 | 7505.94 | 2211.49 | 2.78 |
| 2024-07-17 | 29.95 | 30.00 | 0.00 | 0.00 | 5185.73 | 1559.10 | 1.92 |
| 2024-07-16 | 30.20 | 30.00 | 0.04 | 0.13 | 5625.44 | 1688.34 | 2.08 |
| 2024-07-15 | 30.80 | 29.96 | -0.86 | -2.79 | 6498.30 | 1958.79 | 2.41 |
| 2024-07-12 | 31.52 | 30.82 | -0.61 | -1.94 | 6482.06 | 2010.82 | 2.40 |
| 2024-07-11 | 30.99 | 31.43 | 0.96 | 3.15 | 7317.80 | 2288.96 | 2.71 |
| 2024-07-10 | 30.31 | 30.47 | 0.08 | 0.26 | 5740.42 | 1755.74 | 2.13 |
| 2024-07-09 | 30.07 | 30.39 | 0.44 | 1.47 | 7283.14 | 2184.73 | 2.70 |
| 2024-07-08 | 31.06 | 29.95 | -1.19 | -3.82 | 7873.60 | 2388.80 | 2.92 |
| 2024-07-05 | 31.06 | 31.14 | -0.10 | -0.32 | 5112.48 | 1587.98 | 1.89 |
| 2024-07-04 | 31.95 | 31.24 | -0.71 | -2.22 | 9171.67 | 2876.68 | 3.40 |
| 2024-07-03 | 32.70 | 31.95 | -0.75 | -2.29 | 12371.60 | 3950.78 | 4.58 |
| 2024-07-02 | 33.36 | 32.70 | -0.66 | -1.98 | 7477.14 | 2473.05 | 2.77 |
| 2024-07-01 | 33.34 | 33.36 | 0.15 | 0.45 | 5727.92 | 1903.55 | 2.12 |
| 2024-06-28 | 33.58 | 33.21 | -0.61 | -1.80 | 9970.31 | 3350.34 | 3.69 |
| 2024-06-27 | 34.00 | 33.82 | -0.63 | -1.83 | 5910.79 | 2021.13 | 2.19 |
| 2024-06-26 | 34.35 | 34.45 | 0.07 | 0.20 | 8228.90 | 2811.28 | 3.05 |
| 2024-06-25 | 32.38 | 34.38 | 1.42 | 4.31 | 20860.59 | 7066.04 | 7.73 |
| 2024-06-24 | 35.90 | 32.96 | -2.97 | -8.27 | 20943.58 | 7136.60 | 7.76 |
| 2024-06-21 | 36.49 | 35.93 | -0.42 | -1.16 | 9205.24 | 3324.70 | 3.41 |
| 2024-06-20 | 37.29 | 36.35 | -1.22 | -3.25 | 11641.13 | 4286.82 | 4.31 |
| 2024-06-19 | 37.37 | 37.57 | 0.19 | 0.51 | 11194.90 | 4202.32 | 4.15 |
| 2024-06-18 | 37.10 | 37.38 | 0.15 | 0.40 | 9075.58 | 3388.18 | 3.36 |
| 2024-06-17 | 37.36 | 37.23 | -0.32 | -0.85 | 6289.90 | 2347.36 | 2.33 |
| 2024-06-14 | 38.00 | 37.55 | -0.29 | -0.77 | 8171.68 | 3072.06 | 3.03 |
| 2024-06-13 | 38.40 | 37.84 | -0.55 | -1.43 | 16816.81 | 6427.01 | 6.23 |
| 2024-06-12 | 37.52 | 38.39 | 0.22 | 0.58 | 13557.89 | 5193.53 | 5.02 |
| 2024-06-11 | 36.94 | 38.17 | 2.09 | 5.79 | 22707.57 | 8490.31 | 8.41 |
| 2024-06-07 | 36.18 | 36.08 | 0.32 | 0.90 | 10737.21 | 3871.72 | 3.98 |
| 2024-06-06 | 37.36 | 35.76 | -1.52 | -4.08 | 19128.02 | 6979.00 | 7.08 |
| 2024-06-05 | 38.38 | 37.28 | -1.65 | -4.24 | 22376.73 | 8583.19 | 8.29 |
| 2024-06-04 | 40.10 | 38.93 | -1.06 | -2.65 | 21103.45 | 8243.79 | 7.82 |
| 2024-06-03 | 41.26 | 39.99 | -0.82 | -2.01 | 16972.14 | 6891.91 | 6.29 |
| 2024-05-31 | 40.61 | 40.81 | 0.20 | 0.49 | 10026.74 | 4094.49 | 3.71 |
| 2024-05-30 | 41.80 | 40.61 | -0.90 | -2.17 | 15159.97 | 6218.54 | 5.61 |
| 2024-05-29 | 40.00 | 41.51 | 1.52 | 3.80 | 22231.11 | 9138.89 | 8.23 |
| 2024-05-28 | 40.44 | 39.99 | -0.39 | -0.97 | 14699.57 | 5889.89 | 5.44 |
| 2024-05-27 | 41.79 | 40.38 | -1.32 | -3.17 | 22204.78 | 8959.05 | 8.22 |
| 2024-05-24 | 43.30 | 43.00 | -0.12 | -0.28 | 29795.85 | 12874.85 | 11.04 |
| 2024-05-23 | 44.95 | 43.12 | -2.71 | -5.91 | 42948.23 | 18653.91 | 15.91 |
| 2024-05-22 | 43.49 | 45.83 | 2.74 | 6.36 | 60960.01 | 27743.57 | 22.58 |
| 2024-05-21 | 43.94 | 43.09 | -0.56 | -1.28 | 41494.11 | 18320.05 | 15.37 |
| 2024-05-20 | 42.99 | 43.65 | 0.80 | 1.87 | 54707.13 | 23528.74 | 20.26 |
| 2024-05-17 | 39.28 | 42.85 | 3.90 | 10.01 | 33713.83 | 14156.93 | 12.49 |
| 2024-05-16 | 38.00 | 38.95 | 0.85 | 2.23 | 13593.00 | 5285.66 | 5.03 |
| 2024-05-15 | 38.01 | 38.10 | -0.03 | -0.08 | 9977.49 | 3815.54 | 3.70 |
日K线
周K线
月K线
