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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 39.99 | 40.98 | 39.90 | 40.27 | -0.10% | 0.60 | 2.25% |
| 2025-12-17 | 39.90 | 40.45 | 39.49 | 40.31 | +0.65% | 0.87 | 3.29% |
| 2025-12-16 | 41.21 | 41.21 | 39.86 | 40.05 | -2.93% | 0.90 | 3.38% |
| 2025-12-15 | 41.88 | 42.09 | 41.23 | 41.26 | -1.88% | 0.70 | 2.56% |
| 2025-12-12 | 41.55 | 42.23 | 41.29 | 42.05 | +1.28% | 0.79 | 2.86% |
| 2025-12-11 | 41.93 | 42.15 | 41.45 | 41.52 | -0.95% | 0.80 | 2.90% |
| 2025-12-10 | 42.36 | 42.37 | 41.47 | 41.92 | -0.92% | 0.79 | 2.86% |
| 2025-12-09 | 42.88 | 42.98 | 42.21 | 42.31 | -1.19% | 0.57 | 2.03% |
| 2025-12-08 | 42.78 | 43.10 | 42.70 | 42.82 | +0.07% | 0.70 | 2.46% |
| 2025-12-05 | 42.06 | 43.25 | 41.74 | 42.79 | +1.81% | 0.96 | 3.42% |
| 2025-12-04 | 42.76 | 42.78 | 41.80 | 42.03 | -1.52% | 0.64 | 2.31% |
| 2025-12-03 | 43.14 | 43.30 | 42.61 | 42.68 | -0.67% | 0.56 | 1.97% |
| 2025-12-02 | 43.86 | 43.94 | 42.94 | 42.97 | -2.10% | 0.69 | 2.42% |
| 2025-12-01 | 43.48 | 43.96 | 43.48 | 43.89 | +1.22% | 0.72 | 2.50% |
| 2025-11-28 | 43.08 | 43.40 | 42.81 | 43.36 | +0.70% | 0.51 | 1.80% |
| 2025-11-27 | 42.90 | 43.40 | 42.81 | 43.06 | +0.37% | 0.52 | 1.82% |
| 2025-11-26 | 43.28 | 43.55 | 42.85 | 42.90 | -1.22% | 0.59 | 2.08% |
| 2025-11-25 | 43.50 | 43.92 | 43.32 | 43.43 | -0.14% | 0.75 | 2.60% |
| 2025-11-24 | 42.75 | 43.60 | 42.32 | 43.49 | +1.87% | 0.87 | 3.06% |
| 2025-11-21 | 44.65 | 44.80 | 42.46 | 42.69 | -5.34% | 1.23 | 4.30% |