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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.90 | 35.98 | 34.00 | 34.34 | -5.87% | 1.26 | 2.86% |
| 2026-03-20 | 38.00 | 38.13 | 36.48 | 36.48 | -3.54% | 1.03 | 2.19% |
| 2026-03-19 | 38.79 | 38.86 | 37.78 | 37.82 | -3.52% | 1.02 | 2.12% |
| 2026-03-18 | 39.10 | 39.34 | 38.42 | 39.20 | +0.23% | 0.91 | 1.86% |
| 2026-03-17 | 39.53 | 39.75 | 39.10 | 39.11 | -1.04% | 0.87 | 1.76% |
| 2026-03-16 | 39.95 | 40.19 | 39.06 | 39.52 | -1.08% | 0.97 | 1.95% |
| 2026-03-13 | 40.40 | 40.68 | 39.90 | 39.95 | -1.55% | 0.95 | 1.88% |
| 2026-03-12 | 41.30 | 41.40 | 40.09 | 40.58 | -1.46% | 1.18 | 2.30% |
| 2026-03-11 | 41.80 | 42.13 | 41.06 | 41.18 | -1.86% | 1.14 | 2.19% |
| 2026-03-10 | 41.13 | 42.06 | 41.10 | 41.96 | +2.57% | 1.01 | 1.92% |
| 2026-03-09 | 41.75 | 41.75 | 39.89 | 40.91 | -2.69% | 1.74 | 3.40% |
| 2026-03-06 | 42.07 | 42.43 | 41.90 | 42.04 | -0.66% | 1.04 | 1.96% |
| 2026-03-05 | 42.65 | 43.19 | 42.03 | 42.32 | +0.19% | 1.17 | 2.19% |
| 2026-03-04 | 41.52 | 43.22 | 41.52 | 42.24 | +0.19% | 1.41 | 2.62% |
| 2026-03-03 | 43.58 | 44.18 | 42.10 | 42.16 | -4.07% | 2.19 | 4.03% |
| 2026-03-02 | 44.40 | 44.57 | 43.11 | 43.95 | -1.63% | 2.01 | 3.62% |
| 2026-02-27 | 43.62 | 44.75 | 43.62 | 44.68 | +1.96% | 2.14 | 3.81% |
| 2026-02-26 | 44.29 | 44.40 | 43.66 | 43.82 | -1.26% | 1.69 | 3.06% |
| 2026-02-25 | 43.36 | 44.88 | 43.36 | 44.38 | +2.31% | 2.74 | 4.88% |
| 2026-02-24 | 43.16 | 43.67 | 42.76 | 43.38 | +2.19% | 1.36 | 2.49% |