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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.48 | 30.62 | 30.04 | 30.06 | -0.79% | 0.41 | 2.82% |
| 2025-07-22 | 30.78 | 30.78 | 30.21 | 30.30 | -1.59% | 0.40 | 2.71% |
| 2025-07-21 | 30.56 | 30.84 | 30.23 | 30.79 | +1.65% | 0.46 | 3.13% |
| 2025-07-18 | 30.34 | 30.43 | 30.03 | 30.29 | -0.16% | 0.34 | 2.34% |
| 2025-07-17 | 29.93 | 30.35 | 29.72 | 30.34 | +0.63% | 0.49 | 3.41% |
| 2025-07-16 | 29.57 | 31.54 | 29.40 | 30.15 | +2.34% | 0.87 | 5.96% |
| 2025-07-15 | 29.65 | 29.89 | 29.05 | 29.46 | -0.94% | 0.55 | 3.90% |
| 2025-07-14 | 29.48 | 30.00 | 29.23 | 29.74 | +1.47% | 0.35 | 2.44% |
| 2025-07-11 | 29.19 | 29.70 | 28.92 | 29.31 | +0.27% | 0.33 | 2.34% |
| 2025-07-10 | 29.34 | 29.47 | 29.02 | 29.23 | -0.20% | 0.23 | 1.61% |
| 2025-07-09 | 29.38 | 29.72 | 29.12 | 29.29 | +0.17% | 0.30 | 2.14% |
| 2025-07-08 | 28.90 | 29.25 | 28.88 | 29.24 | +0.69% | 0.31 | 2.21% |
| 2025-07-07 | 28.61 | 29.29 | 28.50 | 29.04 | +1.72% | 0.26 | 1.85% |
| 2025-07-04 | 29.02 | 29.14 | 28.51 | 28.55 | -1.59% | 0.29 | 2.11% |
| 2025-07-03 | 29.29 | 29.39 | 29.00 | 29.01 | -0.65% | 0.26 | 1.82% |
| 2025-07-02 | 29.18 | 29.53 | 28.90 | 29.20 | -0.10% | 0.32 | 2.27% |
| 2025-07-01 | 29.29 | 29.95 | 29.20 | 29.23 | -0.20% | 0.42 | 2.99% |
| 2025-06-30 | 29.17 | 29.78 | 28.60 | 29.29 | -0.20% | 0.42 | 2.97% |
| 2025-06-27 | 29.18 | 29.91 | 29.17 | 29.35 | +0.55% | 0.35 | 2.46% |
| 2025-06-26 | 29.11 | 29.55 | 28.85 | 29.19 | +0.52% | 0.39 | 2.75% |