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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 46.13 | 46.78 | 44.44 | 45.02 | -2.41% | 1.23 | 5.68% |
| 2025-11-19 | 47.17 | 47.90 | 45.43 | 46.13 | -2.72% | 1.55 | 6.96% |
| 2025-11-18 | 48.80 | 48.80 | 46.87 | 47.42 | -3.03% | 2.01 | 8.83% |
| 2025-11-17 | 49.11 | 51.41 | 47.47 | 48.90 | -1.43% | 3.13 | 13.37% |
| 2025-11-14 | 47.03 | 50.50 | 46.17 | 49.61 | +4.77% | 4.60 | 19.59% |
| 2025-11-13 | 46.50 | 48.01 | 44.70 | 47.35 | +0.11% | 4.04 | 18.06% |
| 2025-11-12 | 45.00 | 49.31 | 42.98 | 47.30 | +5.39% | 6.73 | 30.12% |
| 2025-11-11 | 37.94 | 44.88 | 37.81 | 44.88 | +20.00% | 5.05 | 25.07% |
| 2025-11-10 | 38.55 | 38.82 | 37.20 | 37.40 | -2.96% | 1.02 | 5.61% |
| 2025-11-07 | 38.87 | 39.77 | 38.30 | 38.54 | -0.67% | 0.66 | 3.56% |
| 2025-11-06 | 39.02 | 39.50 | 38.56 | 38.80 | -0.54% | 0.55 | 2.95% |
| 2025-11-05 | 37.90 | 39.49 | 37.90 | 39.01 | +1.83% | 0.86 | 4.64% |
| 2025-11-04 | 39.00 | 39.17 | 37.88 | 38.31 | -1.72% | 0.65 | 3.54% |
| 2025-11-03 | 39.35 | 39.58 | 38.00 | 38.98 | -0.69% | 1.23 | 6.62% |
| 2025-10-31 | 38.14 | 39.58 | 37.80 | 39.25 | +1.95% | 0.87 | 4.66% |
| 2025-10-30 | 39.07 | 39.68 | 38.30 | 38.50 | -2.16% | 0.92 | 4.96% |
| 2025-10-29 | 39.35 | 39.89 | 38.91 | 39.35 | -0.53% | 0.61 | 3.26% |
| 2025-10-28 | 39.20 | 39.85 | 38.99 | 39.56 | +0.89% | 0.47 | 2.49% |
| 2025-10-27 | 40.50 | 40.63 | 39.12 | 39.21 | -2.70% | 0.99 | 5.22% |
| 2025-10-24 | 39.15 | 40.30 | 38.91 | 40.30 | +2.15% | 0.75 | 3.95% |