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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 40.82 | 43.97 | 40.44 | 42.51 | +4.78% | 1.32 | 6.44% |
| 2025-12-17 | 39.85 | 40.66 | 39.27 | 40.57 | +1.81% | 0.64 | 3.34% |
| 2025-12-16 | 40.91 | 41.32 | 38.90 | 39.85 | -3.28% | 0.89 | 4.70% |
| 2025-12-15 | 41.96 | 42.27 | 40.97 | 41.20 | -2.37% | 0.57 | 2.85% |
| 2025-12-12 | 42.80 | 42.81 | 41.96 | 42.20 | -1.84% | 0.52 | 2.56% |
| 2025-12-11 | 43.98 | 43.98 | 42.50 | 42.99 | -1.62% | 0.55 | 2.68% |
| 2025-12-10 | 44.97 | 44.97 | 42.70 | 43.70 | -2.26% | 0.92 | 4.40% |
| 2025-12-09 | 42.81 | 45.77 | 42.20 | 44.71 | +3.93% | 1.54 | 7.24% |
| 2025-12-08 | 43.15 | 43.51 | 42.20 | 43.02 | +0.73% | 0.64 | 3.10% |
| 2025-12-05 | 41.66 | 42.72 | 41.02 | 42.71 | +2.52% | 0.75 | 3.73% |
| 2025-12-04 | 41.50 | 42.14 | 40.69 | 41.66 | -0.53% | 0.59 | 2.98% |
| 2025-12-03 | 44.15 | 44.28 | 41.35 | 41.88 | -4.67% | 1.05 | 5.17% |
| 2025-12-02 | 46.76 | 46.76 | 43.86 | 43.93 | -4.65% | 0.88 | 4.10% |
| 2025-12-01 | 46.00 | 48.40 | 45.70 | 46.07 | +0.24% | 1.38 | 6.16% |
| 2025-11-28 | 44.01 | 46.26 | 43.80 | 45.96 | +3.96% | 0.95 | 4.40% |
| 2025-11-27 | 44.93 | 45.70 | 44.10 | 44.21 | -1.54% | 0.87 | 4.05% |
| 2025-11-26 | 46.50 | 46.90 | 44.77 | 44.90 | -3.83% | 1.35 | 6.14% |
| 2025-11-25 | 46.58 | 46.90 | 45.60 | 46.69 | +1.63% | 1.33 | 6.00% |
| 2025-11-24 | 43.13 | 46.25 | 42.90 | 45.94 | +8.07% | 1.69 | 7.81% |
| 2025-11-21 | 44.50 | 44.80 | 41.85 | 42.51 | -5.58% | 1.14 | 5.50% |