天和磁材 sh.603072
38.31
+0.71%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 54.10 | 55.55 | 53.80 | 54.50 | +0.59% | 4.69 | 12.98% |
| 2025-08-19 | 53.99 | 54.98 | 53.60 | 54.18 | +0.37% | 5.87 | 16.36% |
| 2025-08-18 | 52.50 | 54.30 | 52.29 | 53.98 | +3.17% | 6.48 | 18.27% |
| 2025-08-15 | 51.80 | 52.45 | 51.76 | 52.32 | +1.02% | 2.27 | 6.59% |
| 2025-08-14 | 52.19 | 52.55 | 51.61 | 51.79 | -1.24% | 2.55 | 7.40% |
| 2025-08-13 | 52.24 | 52.65 | 52.07 | 52.44 | +0.44% | 2.28 | 6.60% |
| 2025-08-12 | 52.80 | 52.97 | 52.01 | 52.21 | -1.49% | 2.54 | 7.36% |
| 2025-08-11 | 52.80 | 53.44 | 52.57 | 53.00 | -0.02% | 2.56 | 7.33% |
| 2025-08-08 | 53.60 | 53.70 | 52.80 | 53.01 | -2.20% | 3.46 | 9.85% |
| 2025-08-07 | 52.24 | 55.00 | 51.37 | 54.20 | +3.77% | 7.31 | 20.72% |
| 2025-08-06 | 52.26 | 52.30 | 51.65 | 52.23 | +0.44% | 1.85 | 5.39% |
| 2025-08-05 | 51.99 | 52.30 | 51.75 | 52.00 | +0.39% | 1.71 | 4.99% |
| 2025-08-04 | 51.23 | 51.85 | 51.05 | 51.80 | +0.62% | 1.38 | 4.05% |
| 2025-08-01 | 52.50 | 52.55 | 51.32 | 51.48 | -1.42% | 2.16 | 6.31% |
| 2025-07-31 | 52.03 | 52.75 | 51.88 | 52.22 | -0.36% | 2.33 | 6.73% |
| 2025-07-30 | 53.99 | 54.05 | 52.00 | 52.41 | -3.09% | 4.53 | 12.96% |
| 2025-07-29 | 54.78 | 54.78 | 53.60 | 54.08 | -1.22% | 3.57 | 10.00% |
| 2025-07-28 | 54.31 | 55.30 | 53.79 | 54.75 | +0.64% | 4.45 | 12.31% |
| 2025-07-25 | 54.88 | 54.88 | 53.71 | 54.40 | -0.91% | 5.25 | 14.64% |
| 2025-07-24 | 53.19 | 55.37 | 53.02 | 54.90 | +3.55% | 8.19 | 22.69% |