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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 43.40 | 44.20 | 43.26 | 43.73 | +0.48% | 1.90 | 3.44% |
| 2026-01-16 | 43.56 | 43.73 | 43.12 | 43.52 | +0.28% | 1.65 | 3.00% |
| 2026-01-15 | 42.97 | 43.71 | 42.93 | 43.40 | +0.65% | 1.56 | 2.85% |
| 2026-01-14 | 42.88 | 43.55 | 42.31 | 43.12 | +0.26% | 2.26 | 4.15% |
| 2026-01-13 | 43.90 | 44.13 | 43.01 | 43.01 | -2.03% | 2.19 | 3.99% |
| 2026-01-12 | 43.39 | 44.00 | 42.84 | 43.90 | +1.46% | 2.52 | 4.59% |
| 2026-01-09 | 42.51 | 43.66 | 42.50 | 43.27 | +1.81% | 2.26 | 4.14% |
| 2026-01-08 | 42.22 | 42.68 | 41.77 | 42.50 | -1.21% | 1.95 | 3.65% |
| 2026-01-07 | 42.80 | 43.78 | 42.36 | 43.02 | +1.53% | 3.16 | 5.81% |
| 2026-01-06 | 41.37 | 42.83 | 41.36 | 42.37 | +2.42% | 2.07 | 3.87% |
| 2026-01-05 | 40.97 | 41.65 | 40.84 | 41.37 | +1.67% | 1.51 | 2.89% |
| 2025-12-31 | 41.00 | 41.07 | 40.58 | 40.69 | -0.95% | 0.63 | 2.32% |
| 2025-12-30 | 41.50 | 41.57 | 40.95 | 41.08 | -1.49% | 0.87 | 3.19% |
| 2025-12-29 | 41.18 | 41.99 | 40.98 | 41.70 | +1.41% | 1.13 | 4.13% |
| 2025-12-26 | 41.16 | 41.44 | 40.86 | 41.12 | +0.17% | 0.79 | 2.92% |
| 2025-12-25 | 40.69 | 41.17 | 40.42 | 41.05 | +0.91% | 0.76 | 2.81% |
| 2025-12-24 | 40.41 | 40.82 | 40.14 | 40.68 | +0.67% | 0.52 | 1.92% |
| 2025-12-23 | 40.92 | 40.99 | 40.31 | 40.41 | -1.27% | 0.60 | 2.23% |
| 2025-12-22 | 40.69 | 41.26 | 40.66 | 40.93 | -0.05% | 0.60 | 2.20% |
| 2025-12-19 | 40.42 | 41.05 | 40.31 | 40.95 | +1.69% | 0.71 | 2.63% |