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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 54.15 | 54.65 | 53.57 | 53.86 | -1.23% | 3.84 | 10.77% |
| 2025-07-21 | 54.00 | 55.13 | 53.55 | 54.53 | +0.26% | 4.78 | 13.29% |
| 2025-07-18 | 53.98 | 55.69 | 53.44 | 54.39 | +1.76% | 6.28 | 17.40% |
| 2025-07-17 | 53.00 | 53.68 | 52.52 | 53.45 | +0.28% | 2.79 | 7.94% |
| 2025-07-16 | 53.03 | 53.64 | 52.58 | 53.30 | +0.13% | 2.85 | 8.13% |
| 2025-07-15 | 53.83 | 54.98 | 52.80 | 53.23 | -1.46% | 4.25 | 11.94% |
| 2025-07-14 | 55.08 | 56.09 | 53.80 | 54.02 | -1.92% | 5.77 | 16.02% |
| 2025-07-11 | 53.50 | 57.50 | 53.50 | 55.08 | +4.10% | 11.00 | 30.20% |
| 2025-07-10 | 52.11 | 53.51 | 51.82 | 52.91 | +2.14% | 4.99 | 14.31% |
| 2025-07-09 | 53.00 | 53.00 | 51.63 | 51.80 | -2.41% | 3.55 | 10.32% |
| 2025-07-08 | 52.00 | 53.59 | 51.99 | 53.08 | +1.07% | 4.04 | 11.50% |
| 2025-07-07 | 51.62 | 53.20 | 51.32 | 52.52 | +0.98% | 2.78 | 8.22% |
| 2025-07-04 | 54.05 | 54.09 | 52.00 | 52.01 | -3.52% | 3.85 | 11.33% |
| 2025-07-03 | 54.40 | 54.48 | 53.49 | 53.91 | -1.05% | 3.27 | 9.39% |
| 2025-07-02 | 53.91 | 55.48 | 53.18 | 54.48 | +1.13% | 5.58 | 15.80% |
| 2025-07-01 | 54.50 | 54.50 | 53.61 | 53.87 | -1.82% | 4.39 | 12.55% |
| 2025-06-30 | 52.82 | 54.95 | 52.15 | 54.87 | +4.28% | 7.06 | 20.32% |
| 2025-06-27 | 51.30 | 52.88 | 51.30 | 52.62 | +2.85% | 5.76 | 16.97% |
| 2025-06-26 | 52.31 | 52.31 | 50.83 | 51.16 | -2.20% | 4.06 | 12.20% |
| 2025-06-25 | 52.33 | 52.54 | 51.50 | 52.31 | +0.23% | 3.89 | 11.54% |