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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 63.36 | 64.10 | 62.02 | 62.88 | -1.75% | 0.86 | 1.92% |
| 2026-04-21 | 63.63 | 64.32 | 62.22 | 64.00 | -1.23% | 0.93 | 2.06% |
| 2026-04-20 | 62.80 | 66.50 | 61.51 | 64.80 | +3.00% | 1.07 | 2.30% |
| 2026-04-17 | 61.66 | 63.43 | 61.27 | 62.91 | +1.98% | 0.75 | 1.67% |
| 2026-04-16 | 61.78 | 63.80 | 61.09 | 61.69 | +1.46% | 1.07 | 2.39% |
| 2026-04-15 | 58.07 | 61.64 | 57.04 | 60.80 | +5.52% | 1.28 | 2.99% |
| 2026-04-14 | 58.00 | 59.88 | 56.80 | 57.62 | -0.48% | 0.69 | 1.68% |
| 2026-04-13 | 54.81 | 57.99 | 54.71 | 57.90 | +4.59% | 0.96 | 2.37% |
| 2026-04-10 | 55.00 | 56.00 | 54.40 | 55.36 | +1.52% | 0.70 | 1.77% |
| 2026-04-09 | 54.73 | 55.40 | 53.65 | 54.53 | -0.62% | 0.46 | 1.18% |
| 2026-04-08 | 52.54 | 55.00 | 52.04 | 54.87 | +6.44% | 0.69 | 1.78% |
| 2026-04-07 | 52.46 | 52.61 | 51.10 | 51.55 | -0.10% | 0.31 | 0.84% |
| 2026-04-03 | 52.61 | 52.61 | 51.42 | 51.60 | -1.24% | 0.34 | 0.92% |
| 2026-04-02 | 54.40 | 54.40 | 51.04 | 52.25 | -2.52% | 0.55 | 1.48% |
| 2026-04-01 | 53.27 | 54.89 | 53.27 | 53.60 | +1.61% | 0.47 | 1.21% |
| 2026-03-31 | 54.80 | 55.02 | 52.55 | 52.75 | -3.95% | 0.62 | 1.60% |
| 2026-03-30 | 56.00 | 56.26 | 53.65 | 54.92 | -1.93% | 0.50 | 1.28% |
| 2026-03-27 | 55.14 | 58.19 | 54.25 | 56.00 | +0.68% | 0.67 | 1.67% |
| 2026-03-26 | 57.43 | 57.43 | 55.29 | 55.62 | -1.21% | 0.56 | 1.41% |
| 2026-03-25 | 54.50 | 56.89 | 53.17 | 56.30 | +4.26% | 0.74 | 1.85% |