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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.14 | 29.14 | 28.66 | 29.04 | +0.48% | 0.32 | 2.28% |
| 2025-06-24 | 28.33 | 29.14 | 28.30 | 28.90 | +1.94% | 0.44 | 3.21% |
| 2025-06-23 | 27.50 | 28.35 | 27.20 | 28.35 | +3.20% | 0.30 | 2.27% |
| 2025-06-20 | 27.74 | 28.19 | 27.40 | 27.47 | -0.47% | 0.28 | 2.09% |
| 2025-06-19 | 28.22 | 28.60 | 27.45 | 27.60 | -2.16% | 0.32 | 2.39% |
| 2025-06-18 | 28.13 | 28.65 | 27.95 | 28.21 | -0.25% | 0.21 | 1.54% |
| 2025-06-17 | 28.59 | 28.59 | 28.08 | 28.28 | -0.76% | 0.19 | 1.41% |
| 2025-06-16 | 28.15 | 28.75 | 28.04 | 28.50 | +1.23% | 0.22 | 1.62% |
| 2025-06-13 | 28.68 | 28.75 | 28.00 | 28.15 | -1.93% | 0.43 | 3.11% |
| 2025-06-12 | 28.89 | 29.02 | 28.56 | 28.71 | -0.65% | 0.27 | 1.97% |
| 2025-06-11 | 28.87 | 29.29 | 28.87 | 28.89 | -0.07% | 0.34 | 2.44% |
| 2025-06-10 | 29.64 | 29.68 | 28.74 | 28.91 | -2.40% | 0.55 | 3.89% |
| 2025-06-09 | 28.94 | 29.76 | 28.94 | 29.63 | +2.50% | 0.56 | 3.95% |
| 2025-06-06 | 28.99 | 29.17 | 28.77 | 28.90 | -0.75% | 0.35 | 2.46% |
| 2025-06-05 | 28.99 | 29.18 | 28.67 | 29.12 | +0.48% | 0.47 | 3.34% |
| 2025-06-04 | 28.78 | 29.06 | 28.48 | 28.98 | +1.21% | 0.35 | 2.48% |
| 2025-06-03 | 28.46 | 29.14 | 28.41 | 28.64 | +0.14% | 0.37 | 2.63% |
| 2025-05-30 | 29.74 | 29.77 | 28.58 | 28.60 | -3.51% | 0.60 | 4.28% |
| 2025-05-29 | 29.45 | 29.82 | 29.44 | 29.64 | +0.30% | 0.53 | 3.67% |
| 2025-05-28 | 29.98 | 30.23 | 29.41 | 29.55 | -1.45% | 0.56 | 3.88% |