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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 52.85 | 54.00 | 51.21 | 54.00 | +4.29% | 0.84 | 2.22% |
| 2026-03-23 | 52.22 | 52.85 | 48.80 | 51.78 | -2.12% | 1.38 | 3.78% |
| 2026-03-20 | 54.40 | 55.04 | 52.03 | 52.90 | -4.68% | 0.84 | 3.27% |
| 2026-03-19 | 50.40 | 56.00 | 50.40 | 55.50 | -0.89% | 0.60 | 2.28% |
| 2026-03-18 | 56.00 | 56.15 | 54.59 | 56.00 | +0.94% | 0.68 | 2.57% |
| 2026-03-17 | 57.40 | 57.50 | 55.08 | 55.48 | -3.36% | 0.84 | 3.11% |
| 2026-03-16 | 60.38 | 60.38 | 55.00 | 57.41 | -4.44% | 1.54 | 5.66% |
| 2026-03-13 | 61.46 | 61.50 | 58.99 | 60.08 | -2.25% | 0.81 | 2.79% |
| 2026-03-12 | 61.74 | 62.78 | 60.04 | 61.46 | +0.18% | 0.67 | 2.27% |
| 2026-03-11 | 62.80 | 63.84 | 59.79 | 61.35 | -2.57% | 1.07 | 3.61% |
| 2026-03-10 | 61.60 | 63.99 | 61.54 | 62.97 | +1.70% | 0.61 | 2.02% |
| 2026-03-09 | 62.31 | 62.31 | 60.15 | 61.92 | -2.10% | 0.95 | 3.22% |
| 2026-03-06 | 62.84 | 64.48 | 62.25 | 63.25 | +0.65% | 0.69 | 2.27% |
| 2026-03-05 | 65.44 | 65.98 | 62.00 | 62.84 | -2.06% | 1.09 | 3.55% |
| 2026-03-04 | 64.02 | 65.00 | 61.03 | 64.16 | +0.23% | 1.34 | 4.44% |
| 2026-03-03 | 65.83 | 68.00 | 64.01 | 64.01 | -3.02% | 1.29 | 4.06% |
| 2026-03-02 | 65.42 | 70.28 | 64.44 | 66.00 | -0.68% | 1.92 | 5.95% |
| 2026-02-27 | 64.20 | 67.50 | 63.65 | 66.45 | +2.64% | 1.31 | 4.14% |
| 2026-02-26 | 65.32 | 66.48 | 64.30 | 64.74 | -0.40% | 0.66 | 2.10% |
| 2026-02-25 | 64.28 | 66.11 | 64.28 | 65.00 | +1.37% | 0.62 | 1.96% |