磁谷科技 sh.688448
70.15
-2.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 70.76 | 72.60 | 69.64 | 70.15 | -2.27% | 0.98 | 1.91% |
| 2026-05-22 | 70.97 | 73.20 | 69.00 | 71.78 | +3.07% | 1.48 | 2.87% |
| 2026-05-21 | 71.25 | 74.39 | 69.64 | 69.64 | -1.36% | 1.61 | 3.11% |
| 2026-05-20 | 68.65 | 71.33 | 66.28 | 70.60 | +1.86% | 2.03 | 4.09% |
| 2026-05-19 | 72.27 | 73.00 | 67.67 | 69.31 | -3.68% | 1.62 | 3.22% |
| 2026-05-18 | 74.55 | 76.23 | 71.80 | 71.96 | -3.45% | 1.61 | 3.04% |
| 2026-05-15 | 70.85 | 75.57 | 69.07 | 74.53 | +3.82% | 2.30 | 4.40% |
| 2026-05-14 | 73.69 | 75.78 | 71.61 | 71.79 | -2.59% | 1.51 | 2.84% |
| 2026-05-13 | 77.00 | 77.19 | 72.30 | 73.70 | -4.02% | 1.92 | 3.56% |
| 2026-05-12 | 76.56 | 77.49 | 74.49 | 76.79 | +1.05% | 1.31 | 2.37% |
| 2026-05-11 | 73.64 | 77.18 | 73.01 | 75.99 | +4.11% | 1.79 | 3.28% |
| 2026-05-08 | 69.00 | 73.50 | 68.50 | 72.99 | +4.93% | 1.68 | 3.24% |
| 2026-05-07 | 66.39 | 70.49 | 66.16 | 69.56 | +4.79% | 2.02 | 4.09% |
| 2026-05-06 | 64.88 | 67.90 | 63.47 | 66.38 | +4.52% | 1.36 | 2.86% |
| 2026-04-30 | 63.10 | 63.77 | 61.31 | 63.51 | +0.27% | 0.72 | 1.60% |
| 2026-04-29 | 63.20 | 64.50 | 62.05 | 63.34 | -0.25% | 0.67 | 1.48% |
| 2026-04-28 | 65.15 | 65.15 | 62.34 | 63.50 | -1.76% | 0.81 | 1.78% |
| 2026-04-27 | 64.24 | 65.99 | 63.68 | 64.64 | +0.44% | 0.82 | 1.76% |
| 2026-04-24 | 62.82 | 65.70 | 62.05 | 64.36 | +2.76% | 0.80 | 1.75% |
| 2026-04-23 | 63.09 | 63.46 | 61.52 | 62.63 | -0.40% | 0.59 | 1.32% |