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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.44 | 37.56 | 37.06 | 37.19 | -0.67% | 0.66 | 1.41% |
| 2026-04-20 | 37.04 | 37.48 | 36.99 | 37.44 | +0.78% | 0.84 | 1.79% |
| 2026-04-17 | 36.80 | 37.36 | 36.60 | 37.15 | -0.13% | 0.77 | 1.65% |
| 2026-04-16 | 37.00 | 37.26 | 36.86 | 37.20 | +0.43% | 0.60 | 1.29% |
| 2026-04-15 | 37.15 | 37.57 | 36.96 | 37.04 | -0.35% | 0.82 | 1.75% |
| 2026-04-14 | 37.30 | 37.30 | 36.81 | 37.17 | +0.54% | 0.84 | 1.80% |
| 2026-04-13 | 36.82 | 37.36 | 36.76 | 36.97 | +0.22% | 0.88 | 1.89% |
| 2026-04-10 | 37.37 | 37.77 | 36.84 | 36.89 | +1.15% | 1.34 | 2.86% |
| 2026-04-09 | 36.50 | 36.93 | 36.25 | 36.47 | -0.52% | 1.04 | 2.26% |
| 2026-04-08 | 36.51 | 36.73 | 36.33 | 36.66 | +2.06% | 1.09 | 2.35% |
| 2026-04-07 | 35.44 | 36.09 | 35.14 | 35.92 | +2.22% | 0.54 | 1.20% |
| 2026-04-03 | 35.74 | 35.95 | 35.00 | 35.14 | -1.68% | 0.49 | 1.11% |
| 2026-04-02 | 36.14 | 36.43 | 35.51 | 35.74 | -1.54% | 0.52 | 1.16% |
| 2026-04-01 | 36.20 | 36.50 | 36.08 | 36.30 | +1.51% | 0.65 | 1.41% |
| 2026-03-31 | 36.15 | 36.50 | 35.72 | 35.76 | -1.08% | 0.61 | 1.34% |
| 2026-03-30 | 35.87 | 36.41 | 35.75 | 36.15 | +0.42% | 0.77 | 1.69% |
| 2026-03-27 | 35.06 | 36.27 | 34.85 | 36.00 | +1.41% | 0.66 | 1.45% |
| 2026-03-26 | 36.16 | 36.16 | 35.38 | 35.50 | -1.63% | 0.58 | 1.28% |
| 2026-03-25 | 35.32 | 36.10 | 35.32 | 36.09 | +2.21% | 0.70 | 1.56% |
| 2026-03-24 | 35.03 | 35.34 | 34.30 | 35.31 | +2.82% | 0.77 | 1.74% |