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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 30.04 | 30.19 | 29.50 | 29.98 | +0.07% | 0.58 | 3.98% |
| 2025-05-26 | 30.18 | 30.26 | 29.53 | 29.96 | +0.30% | 0.65 | 4.47% |
| 2025-05-23 | 30.54 | 30.64 | 29.69 | 29.87 | -2.30% | 0.92 | 6.31% |
| 2025-05-22 | 30.67 | 31.04 | 30.28 | 30.58 | -0.64% | 0.62 | 4.19% |
| 2025-05-21 | 31.90 | 31.91 | 30.51 | 30.77 | -2.35% | 0.95 | 6.35% |
| 2025-05-20 | 31.66 | 31.75 | 30.67 | 31.52 | +0.50% | 0.87 | 5.70% |
| 2025-05-19 | 32.27 | 32.68 | 30.96 | 31.36 | -4.52% | 1.39 | 9.12% |
| 2025-05-16 | 32.75 | 33.61 | 32.66 | 32.84 | -0.21% | 0.86 | 5.36% |
| 2025-05-15 | 33.50 | 34.91 | 32.67 | 32.91 | -5.11% | 1.31 | 7.99% |
| 2025-05-14 | 36.11 | 37.35 | 34.58 | 34.68 | -8.20% | 2.64 | 15.21% |
| 2025-05-13 | 34.29 | 38.98 | 33.63 | 37.78 | +6.89% | 3.92 | 22.39% |
| 2025-05-12 | 32.63 | 35.35 | 31.59 | 35.35 | +1.59% | 2.89 | 18.19% |
| 2025-05-09 | 36.61 | 39.09 | 33.66 | 34.79 | +4.15% | 4.96 | 28.55% |
| 2025-05-08 | 29.59 | 33.41 | 28.99 | 33.41 | +20.01% | 2.18 | 13.86% |
| 2025-05-07 | 28.47 | 29.31 | 27.26 | 27.83 | -0.04% | 0.49 | 3.60% |
| 2025-05-06 | 27.05 | 28.06 | 26.74 | 27.84 | +4.26% | 0.28 | 2.13% |