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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 55.20 | 55.22 | 49.00 | 50.20 | -8.14% | 2.40 | 9.72% |
| 2026-01-16 | 53.88 | 56.14 | 52.89 | 54.65 | +2.02% | 1.65 | 6.30% |
| 2026-01-15 | 51.00 | 54.33 | 51.00 | 53.57 | +4.51% | 2.34 | 9.24% |
| 2026-01-14 | 51.88 | 53.00 | 50.31 | 51.26 | -1.89% | 1.69 | 6.81% |
| 2026-01-13 | 50.01 | 55.00 | 50.01 | 52.25 | +2.92% | 2.30 | 9.05% |
| 2026-01-12 | 50.91 | 51.90 | 50.08 | 50.77 | -1.01% | 1.58 | 6.49% |
| 2026-01-09 | 52.35 | 54.50 | 50.80 | 51.29 | -2.95% | 2.09 | 8.40% |
| 2026-01-08 | 51.88 | 55.49 | 51.23 | 52.85 | +2.22% | 2.38 | 9.32% |
| 2026-01-07 | 50.85 | 52.99 | 50.05 | 51.70 | +1.67% | 1.78 | 7.19% |
| 2026-01-06 | 49.70 | 50.93 | 49.04 | 50.85 | +2.73% | 1.22 | 5.06% |
| 2026-01-05 | 48.47 | 50.09 | 48.09 | 49.50 | +2.12% | 1.40 | 5.99% |
| 2025-12-31 | 47.65 | 49.85 | 47.30 | 48.47 | +1.51% | 1.41 | 5.99% |
| 2025-12-30 | 46.36 | 49.43 | 46.28 | 47.75 | +2.16% | 1.59 | 6.93% |
| 2025-12-29 | 44.80 | 47.15 | 44.44 | 46.74 | +3.89% | 1.57 | 7.03% |
| 2025-12-26 | 45.20 | 45.66 | 44.32 | 44.99 | -0.66% | 0.89 | 4.15% |
| 2025-12-25 | 44.49 | 46.20 | 44.00 | 45.29 | +1.80% | 1.09 | 5.06% |
| 2025-12-24 | 42.70 | 44.92 | 42.31 | 44.49 | +3.51% | 0.94 | 4.46% |
| 2025-12-23 | 42.31 | 44.00 | 42.10 | 42.98 | +1.15% | 0.89 | 4.27% |
| 2025-12-22 | 42.10 | 43.25 | 41.20 | 42.49 | +1.53% | 0.83 | 4.08% |
| 2025-12-19 | 42.50 | 42.75 | 41.44 | 41.85 | -1.55% | 0.62 | 3.10% |