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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 48.05 | 48.35 | 47.31 | 48.21 | +0.10% | 1.15 | 3.63% |
| 2025-10-22 | 48.81 | 48.85 | 48.03 | 48.16 | -2.43% | 1.37 | 4.31% |
| 2025-10-21 | 50.11 | 50.15 | 48.77 | 49.36 | -1.48% | 1.93 | 5.95% |
| 2025-10-20 | 49.30 | 50.85 | 48.51 | 50.10 | +4.24% | 2.62 | 7.97% |
| 2025-10-17 | 49.56 | 50.20 | 47.95 | 48.06 | -3.09% | 1.91 | 5.88% |
| 2025-10-16 | 49.90 | 50.31 | 49.50 | 49.59 | -1.29% | 1.51 | 4.59% |
| 2025-10-15 | 50.12 | 51.30 | 49.40 | 50.24 | -1.61% | 2.80 | 8.44% |
| 2025-10-14 | 52.54 | 53.11 | 50.68 | 51.06 | -5.15% | 4.87 | 14.21% |
| 2025-10-13 | 51.98 | 54.00 | 51.97 | 53.83 | +6.07% | 7.23 | 20.62% |
| 2025-10-10 | 51.96 | 54.14 | 50.60 | 50.75 | +2.19% | 5.48 | 15.97% |
| 2025-10-09 | 47.76 | 49.66 | 47.69 | 49.66 | +5.21% | 3.19 | 9.87% |
| 2025-09-30 | 46.99 | 47.73 | 46.82 | 47.20 | +0.88% | 1.34 | 4.27% |
| 2025-09-29 | 46.59 | 46.94 | 46.25 | 46.79 | +0.43% | 1.04 | 3.39% |
| 2025-09-26 | 47.37 | 47.75 | 46.52 | 46.59 | -1.58% | 1.26 | 4.07% |
| 2025-09-25 | 47.45 | 47.80 | 47.11 | 47.34 | -0.06% | 1.21 | 3.87% |
| 2025-09-24 | 46.56 | 47.60 | 46.02 | 47.37 | +1.63% | 1.42 | 4.56% |
| 2025-09-23 | 48.47 | 48.47 | 46.00 | 46.61 | -4.04% | 1.96 | 6.32% |
| 2025-09-22 | 48.00 | 48.58 | 47.75 | 48.57 | +0.73% | 1.30 | 4.09% |
| 2025-09-19 | 49.45 | 49.67 | 48.02 | 48.22 | -3.42% | 2.51 | 7.82% |
| 2025-09-18 | 50.55 | 50.78 | 49.63 | 49.93 | -1.23% | 2.47 | 7.46% |