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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 63.00 | 64.96 | 58.30 | 61.52 | -5.57% | 2.97 | 10.17% |
| 2025-08-19 | 61.22 | 69.16 | 61.22 | 65.15 | +0.25% | 4.16 | 13.31% |
| 2025-08-18 | 57.00 | 67.25 | 56.50 | 64.99 | +15.97% | 7.03 | 23.43% |
| 2025-08-15 | 48.41 | 56.04 | 46.51 | 56.04 | +20.00% | 4.24 | 17.00% |
| 2025-08-14 | 49.50 | 52.50 | 46.70 | 46.70 | -1.89% | 3.46 | 14.63% |
| 2025-08-13 | 43.01 | 48.27 | 43.01 | 47.60 | +9.00% | 4.29 | 19.41% |
| 2025-08-12 | 41.10 | 43.79 | 39.20 | 43.67 | +6.25% | 3.65 | 18.51% |
| 2025-08-11 | 42.90 | 44.50 | 41.00 | 41.10 | -5.52% | 2.91 | 14.29% |
| 2025-08-08 | 43.20 | 45.50 | 42.13 | 43.50 | -2.18% | 2.01 | 9.67% |
| 2025-08-07 | 45.01 | 45.50 | 41.50 | 44.47 | +3.11% | 3.04 | 14.42% |
| 2025-08-06 | 40.40 | 45.90 | 39.72 | 43.13 | +6.84% | 3.23 | 15.78% |
| 2025-08-05 | 40.50 | 41.70 | 39.00 | 40.37 | -3.42% | 2.48 | 12.89% |
| 2025-08-04 | 38.25 | 41.80 | 37.39 | 41.80 | +4.50% | 3.81 | 20.18% |
| 2025-08-01 | 37.37 | 44.40 | 37.00 | 40.00 | +8.11% | 5.58 | 28.29% |
| 2025-07-31 | 35.22 | 37.57 | 34.50 | 37.00 | +4.28% | 3.44 | 19.82% |
| 2025-07-30 | 32.72 | 35.79 | 31.85 | 35.48 | +8.30% | 2.29 | 13.97% |
| 2025-07-29 | 33.28 | 33.70 | 32.46 | 32.76 | +0.18% | 1.26 | 7.95% |
| 2025-07-28 | 31.03 | 34.50 | 30.92 | 32.70 | +5.38% | 1.80 | 11.47% |
| 2025-07-25 | 30.51 | 31.13 | 30.08 | 31.03 | +2.21% | 0.52 | 3.56% |
| 2025-07-24 | 30.22 | 30.75 | 30.02 | 30.36 | +1.00% | 0.32 | 2.22% |