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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 45.13 | 45.68 | 45.00 | 45.10 | 0.00% | 0.59 | 1.99% |
| 2025-11-19 | 46.23 | 46.39 | 44.95 | 45.10 | -2.44% | 0.97 | 3.23% |
| 2025-11-18 | 46.77 | 46.77 | 46.00 | 46.23 | -0.90% | 0.75 | 2.46% |
| 2025-11-17 | 46.41 | 46.80 | 46.35 | 46.65 | +0.21% | 0.63 | 2.05% |
| 2025-11-14 | 46.92 | 47.16 | 46.51 | 46.55 | -1.29% | 0.87 | 2.83% |
| 2025-11-13 | 47.00 | 47.38 | 46.73 | 47.16 | -0.02% | 0.90 | 2.88% |
| 2025-11-12 | 47.19 | 47.39 | 46.22 | 47.17 | +0.13% | 1.18 | 3.82% |
| 2025-11-11 | 47.49 | 47.55 | 47.03 | 47.11 | -0.78% | 0.69 | 2.21% |
| 2025-11-10 | 47.38 | 47.80 | 47.00 | 47.48 | +0.83% | 0.80 | 2.56% |
| 2025-11-07 | 47.46 | 47.50 | 47.05 | 47.09 | -0.97% | 0.88 | 2.82% |
| 2025-11-06 | 47.22 | 47.55 | 47.07 | 47.55 | +0.46% | 0.76 | 2.44% |
| 2025-11-05 | 46.90 | 47.44 | 46.81 | 47.33 | +0.04% | 0.81 | 2.61% |
| 2025-11-04 | 47.61 | 47.92 | 47.10 | 47.31 | -0.61% | 0.96 | 3.05% |
| 2025-11-03 | 48.02 | 48.18 | 47.08 | 47.60 | -1.35% | 1.26 | 4.01% |
| 2025-10-31 | 49.07 | 49.07 | 47.90 | 48.25 | -2.43% | 1.55 | 4.87% |
| 2025-10-30 | 48.95 | 50.00 | 47.93 | 49.45 | +1.62% | 2.91 | 8.96% |
| 2025-10-29 | 47.85 | 48.76 | 47.85 | 48.66 | +1.91% | 1.54 | 4.83% |
| 2025-10-28 | 48.40 | 48.40 | 47.62 | 47.75 | -1.40% | 1.34 | 4.25% |
| 2025-10-27 | 48.62 | 49.07 | 48.31 | 48.43 | -0.27% | 1.58 | 4.90% |
| 2025-10-24 | 48.27 | 48.70 | 48.01 | 48.56 | +0.73% | 1.18 | 3.68% |