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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 51.72 | 52.60 | 51.30 | 52.19 | +0.91% | 3.74 | 11.06% |
| 2025-06-23 | 50.56 | 51.84 | 50.36 | 51.72 | +0.37% | 2.84 | 8.52% |
| 2025-06-20 | 51.40 | 52.50 | 51.32 | 51.53 | -0.08% | 3.32 | 9.88% |
| 2025-06-19 | 52.74 | 52.98 | 51.37 | 51.57 | -2.68% | 4.01 | 11.89% |
| 2025-06-18 | 54.00 | 54.17 | 52.66 | 52.99 | -3.13% | 5.52 | 16.03% |
| 2025-06-17 | 55.44 | 57.50 | 54.42 | 54.70 | -2.43% | 6.48 | 18.06% |
| 2025-06-16 | 55.10 | 57.10 | 54.26 | 56.06 | -1.72% | 7.01 | 19.40% |
| 2025-06-13 | 57.16 | 59.02 | 56.31 | 57.04 | +0.04% | 10.76 | 28.79% |
| 2025-06-12 | 56.98 | 59.18 | 55.14 | 57.02 | -1.67% | 12.09 | 32.85% |
| 2025-06-11 | 55.10 | 61.18 | 54.33 | 57.99 | +4.19% | 16.77 | 44.93% |
| 2025-06-10 | 54.00 | 57.64 | 52.57 | 55.66 | +3.46% | 12.58 | 35.36% |
| 2025-06-09 | 51.30 | 55.11 | 51.30 | 53.80 | +6.39% | 9.06 | 26.31% |
| 2025-06-06 | 50.88 | 51.63 | 50.41 | 50.57 | -1.31% | 3.65 | 11.08% |
| 2025-06-05 | 51.70 | 53.68 | 51.00 | 51.24 | -1.33% | 6.95 | 20.62% |
| 2025-06-04 | 50.17 | 52.48 | 50.12 | 51.93 | +2.55% | 6.66 | 19.90% |
| 2025-06-03 | 48.89 | 51.30 | 48.60 | 50.64 | +6.07% | 5.61 | 17.29% |
| 2025-05-30 | 50.16 | 50.30 | 47.70 | 47.74 | -5.54% | 4.37 | 13.87% |
| 2025-05-29 | 49.25 | 50.67 | 49.25 | 50.54 | +2.29% | 3.19 | 9.81% |
| 2025-05-28 | 50.48 | 50.90 | 49.36 | 49.41 | -2.04% | 2.89 | 8.94% |
| 2025-05-27 | 51.00 | 51.30 | 49.94 | 50.44 | -1.45% | 2.77 | 8.48% |