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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 50.00 | 51.59 | 49.77 | 51.18 | +1.73% | 3.17 | 9.62% |
| 2025-05-23 | 50.06 | 51.42 | 49.83 | 50.31 | -0.42% | 3.50 | 10.67% |
| 2025-05-22 | 52.30 | 52.32 | 50.50 | 50.52 | -4.48% | 5.22 | 15.76% |
| 2025-05-21 | 54.42 | 54.42 | 52.59 | 52.89 | -3.33% | 4.77 | 13.88% |
| 2025-05-20 | 54.10 | 55.34 | 53.30 | 54.71 | 0.00% | 5.85 | 16.60% |
| 2025-05-19 | 56.28 | 56.28 | 53.95 | 54.71 | -2.84% | 7.07 | 19.97% |
| 2025-05-16 | 53.73 | 56.71 | 51.86 | 56.31 | +2.85% | 10.90 | 30.36% |
| 2025-05-15 | 54.28 | 57.58 | 53.87 | 54.75 | +0.83% | 11.97 | 33.11% |
| 2025-05-14 | 52.10 | 55.56 | 52.10 | 54.30 | +4.36% | 10.85 | 30.88% |
| 2025-05-13 | 54.28 | 54.48 | 51.64 | 52.03 | -4.02% | 7.34 | 21.49% |
| 2025-05-12 | 54.00 | 56.19 | 53.35 | 54.21 | +0.89% | 7.75 | 21.87% |
| 2025-05-09 | 54.96 | 55.41 | 53.50 | 53.73 | -4.17% | 6.77 | 19.33% |
| 2025-05-08 | 53.04 | 56.70 | 53.04 | 56.07 | +3.85% | 11.76 | 33.05% |
| 2025-05-07 | 53.83 | 55.35 | 52.22 | 53.99 | +1.81% | 14.22 | 40.46% |
| 2025-05-06 | 49.11 | 53.03 | 49.11 | 53.03 | +10.00% | 11.47 | 33.99% |