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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 50.45 | 50.85 | 50.16 | 50.55 | -0.30% | 1.52 | 4.55% |
| 2025-09-16 | 50.95 | 50.95 | 50.03 | 50.70 | -0.59% | 1.71 | 5.14% |
| 2025-09-15 | 51.40 | 51.43 | 50.73 | 51.00 | -0.35% | 1.48 | 4.39% |
| 2025-09-12 | 50.88 | 51.70 | 50.61 | 51.18 | +0.61% | 2.34 | 6.91% |
| 2025-09-11 | 50.02 | 50.93 | 49.58 | 50.87 | +1.70% | 2.11 | 6.36% |
| 2025-09-10 | 49.83 | 50.59 | 49.83 | 50.02 | -0.54% | 1.42 | 4.27% |
| 2025-09-09 | 51.25 | 51.46 | 49.92 | 50.29 | -2.27% | 2.65 | 7.94% |
| 2025-09-08 | 51.60 | 51.96 | 51.00 | 51.46 | -0.19% | 2.39 | 7.02% |
| 2025-09-05 | 50.25 | 51.58 | 49.88 | 51.56 | +2.71% | 2.63 | 7.81% |
| 2025-09-04 | 51.44 | 52.40 | 49.32 | 50.20 | -2.41% | 3.76 | 11.14% |
| 2025-09-03 | 54.54 | 54.76 | 51.11 | 51.44 | -5.68% | 4.55 | 13.07% |
| 2025-09-02 | 56.62 | 56.63 | 54.00 | 54.54 | -3.67% | 5.29 | 14.63% |
| 2025-09-01 | 57.00 | 58.03 | 56.21 | 56.62 | +0.93% | 6.62 | 17.51% |
| 2025-08-29 | 55.59 | 57.99 | 55.58 | 56.10 | -0.66% | 6.39 | 16.98% |
| 2025-08-28 | 56.32 | 57.98 | 54.95 | 56.47 | -1.64% | 7.78 | 20.86% |
| 2025-08-27 | 56.65 | 58.53 | 55.80 | 57.41 | +1.61% | 8.91 | 23.55% |
| 2025-08-26 | 57.80 | 57.80 | 56.20 | 56.50 | -2.35% | 6.93 | 18.49% |
| 2025-08-25 | 55.81 | 58.98 | 55.58 | 57.86 | +4.63% | 10.97 | 28.97% |
| 2025-08-22 | 54.43 | 56.88 | 54.13 | 55.30 | +2.12% | 8.24 | 22.41% |
| 2025-08-21 | 53.80 | 55.80 | 53.70 | 54.15 | -0.64% | 4.83 | 13.39% |