天和磁材 sh.603072
38.31
+0.71%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 43.16 | 43.67 | 42.76 | 43.38 | +2.19% | 1.36 | 2.49% |
| 2026-02-13 | 43.30 | 43.41 | 42.41 | 42.45 | -2.82% | 1.44 | 2.65% |
| 2026-02-12 | 43.43 | 43.98 | 43.01 | 43.68 | +1.11% | 1.84 | 3.34% |
| 2026-02-11 | 41.90 | 44.10 | 41.88 | 43.20 | +2.91% | 2.57 | 4.72% |
| 2026-02-10 | 41.91 | 42.27 | 41.70 | 41.98 | +0.14% | 0.91 | 1.72% |
| 2026-02-09 | 41.52 | 42.43 | 41.40 | 41.92 | +2.19% | 1.28 | 2.41% |
| 2026-02-06 | 40.70 | 41.42 | 40.28 | 41.02 | +0.12% | 0.98 | 1.90% |
| 2026-02-05 | 41.42 | 41.71 | 40.88 | 40.97 | -2.06% | 1.19 | 2.29% |
| 2026-02-04 | 42.47 | 42.68 | 41.30 | 41.83 | -1.62% | 1.65 | 3.14% |
| 2026-02-03 | 41.85 | 42.58 | 41.30 | 42.52 | +3.63% | 2.24 | 4.21% |
| 2026-02-02 | 43.27 | 43.30 | 41.02 | 41.03 | -6.75% | 2.83 | 5.35% |
| 2026-01-30 | 45.97 | 45.97 | 43.91 | 44.00 | -6.48% | 4.02 | 7.15% |
| 2026-01-29 | 45.54 | 47.88 | 44.70 | 47.05 | +2.30% | 7.40 | 12.67% |
| 2026-01-28 | 44.13 | 46.30 | 43.17 | 45.99 | +4.88% | 6.24 | 11.02% |
| 2026-01-27 | 44.24 | 44.88 | 43.23 | 43.85 | -1.37% | 2.39 | 4.31% |
| 2026-01-26 | 44.60 | 44.88 | 43.90 | 44.46 | +0.04% | 2.78 | 4.95% |
| 2026-01-23 | 44.19 | 44.55 | 43.72 | 44.44 | +1.14% | 2.54 | 4.56% |
| 2026-01-22 | 43.70 | 44.41 | 43.53 | 43.94 | +0.55% | 1.98 | 3.55% |
| 2026-01-21 | 43.26 | 43.86 | 43.02 | 43.70 | +0.99% | 1.66 | 3.01% |
| 2026-01-20 | 43.73 | 44.42 | 43.04 | 43.27 | -1.05% | 1.96 | 3.56% |