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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 67.15 | 68.00 | 64.02 | 64.12 | -4.51% | 0.88 | 2.80% |
| 2026-02-13 | 65.20 | 69.80 | 64.01 | 67.15 | +2.32% | 1.44 | 4.51% |
| 2026-02-12 | 64.18 | 66.29 | 63.67 | 65.63 | +2.15% | 0.97 | 3.10% |
| 2026-02-11 | 67.19 | 67.59 | 63.52 | 64.25 | -5.43% | 1.62 | 5.19% |
| 2026-02-10 | 69.79 | 71.15 | 67.07 | 67.94 | -2.62% | 1.57 | 4.79% |
| 2026-02-09 | 67.03 | 70.60 | 65.53 | 69.77 | +6.39% | 2.00 | 6.12% |
| 2026-02-06 | 66.04 | 67.68 | 64.40 | 65.58 | -1.78% | 1.20 | 3.80% |
| 2026-02-05 | 67.68 | 69.56 | 65.00 | 66.77 | -1.32% | 1.49 | 4.61% |
| 2026-02-04 | 67.76 | 68.60 | 65.50 | 67.66 | -0.31% | 1.40 | 4.34% |
| 2026-02-03 | 66.26 | 68.43 | 63.86 | 67.87 | +1.42% | 2.66 | 8.41% |
| 2026-02-02 | 64.02 | 69.00 | 64.02 | 66.92 | +2.70% | 3.02 | 9.45% |
| 2026-01-30 | 63.00 | 66.86 | 62.82 | 65.16 | +6.30% | 2.79 | 8.94% |
| 2026-01-29 | 59.47 | 65.37 | 59.47 | 61.30 | +4.46% | 3.39 | 11.32% |
| 2026-01-28 | 56.00 | 59.30 | 54.54 | 58.68 | +5.96% | 2.96 | 10.75% |
| 2026-01-27 | 51.98 | 55.65 | 51.52 | 55.38 | +6.09% | 2.64 | 10.13% |
| 2026-01-26 | 50.88 | 54.02 | 50.88 | 52.20 | -0.91% | 1.98 | 7.84% |
| 2026-01-23 | 52.50 | 56.14 | 50.81 | 52.68 | +2.67% | 3.67 | 14.28% |
| 2026-01-22 | 51.80 | 53.19 | 50.66 | 51.31 | +0.23% | 1.03 | 4.16% |
| 2026-01-21 | 49.33 | 51.80 | 49.03 | 51.19 | +2.38% | 1.10 | 4.49% |
| 2026-01-20 | 50.00 | 51.29 | 49.61 | 50.00 | -0.40% | 1.17 | 4.86% |