天和磁材 sh.603072
38.04
+3.62%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.80 | 38.20 | 36.65 | 38.04 | +3.62% | 1.43 | 3.01% |
| 2026-05-21 | 37.99 | 38.25 | 36.55 | 36.71 | -2.94% | 1.34 | 2.83% |
| 2026-05-20 | 37.47 | 38.17 | 37.01 | 37.82 | +0.40% | 1.11 | 2.33% |
| 2026-05-19 | 38.00 | 38.22 | 37.23 | 37.67 | -1.10% | 1.01 | 2.12% |
| 2026-05-18 | 38.09 | 38.48 | 37.51 | 38.09 | -0.63% | 0.89 | 1.85% |
| 2026-05-15 | 38.18 | 39.18 | 37.91 | 38.33 | +0.39% | 1.43 | 2.94% |
| 2026-05-14 | 38.79 | 38.90 | 38.00 | 38.18 | -1.37% | 1.11 | 2.29% |
| 2026-05-13 | 37.96 | 38.74 | 37.82 | 38.71 | +1.18% | 1.04 | 2.14% |
| 2026-05-12 | 39.42 | 39.43 | 38.18 | 38.26 | -2.94% | 1.72 | 3.53% |
| 2026-05-11 | 38.56 | 39.54 | 38.56 | 39.42 | +2.23% | 1.95 | 3.95% |
| 2026-05-08 | 38.15 | 38.80 | 37.92 | 38.56 | +1.07% | 1.35 | 2.78% |
| 2026-05-07 | 38.10 | 38.24 | 37.75 | 38.15 | +0.34% | 1.24 | 2.59% |
| 2026-05-06 | 37.60 | 38.19 | 37.35 | 38.02 | +1.28% | 1.74 | 3.65% |
| 2026-04-30 | 37.25 | 37.69 | 36.85 | 37.54 | +0.78% | 1.36 | 2.89% |
| 2026-04-29 | 35.90 | 37.40 | 35.90 | 37.25 | +3.76% | 1.80 | 3.85% |
| 2026-04-28 | 35.83 | 36.48 | 35.68 | 35.90 | +0.67% | 0.79 | 1.73% |
| 2026-04-27 | 35.52 | 35.80 | 35.07 | 35.66 | +0.11% | 0.51 | 1.14% |
| 2026-04-24 | 35.80 | 35.80 | 35.20 | 35.62 | -0.72% | 0.65 | 1.45% |
| 2026-04-23 | 36.99 | 37.10 | 35.75 | 35.88 | -3.00% | 1.03 | 2.26% |
| 2026-04-22 | 37.02 | 37.13 | 36.62 | 36.99 | -0.54% | 0.74 | 1.59% |