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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 39.94 | 39.94 | 38.08 | 39.45 | -0.53% | 0.83 | 4.49% |
| 2025-10-22 | 38.69 | 40.38 | 38.24 | 39.66 | +2.72% | 1.31 | 6.90% |
| 2025-10-21 | 38.17 | 38.78 | 37.90 | 38.61 | +1.13% | 0.49 | 2.67% |
| 2025-10-20 | 37.46 | 38.84 | 37.46 | 38.18 | +3.02% | 0.60 | 3.29% |
| 2025-10-17 | 38.50 | 38.60 | 37.00 | 37.06 | -2.35% | 0.62 | 3.43% |
| 2025-10-16 | 38.81 | 38.89 | 37.53 | 37.95 | -2.52% | 0.61 | 3.33% |
| 2025-10-15 | 38.60 | 38.93 | 37.89 | 38.93 | +1.12% | 0.74 | 4.02% |
| 2025-10-14 | 38.90 | 39.81 | 38.11 | 38.50 | -0.85% | 0.87 | 4.65% |
| 2025-10-13 | 38.01 | 39.61 | 37.51 | 38.83 | -2.51% | 1.04 | 5.69% |
| 2025-10-10 | 39.98 | 40.35 | 39.56 | 39.83 | -0.38% | 0.71 | 3.71% |
| 2025-10-09 | 42.09 | 42.10 | 39.62 | 39.98 | -4.58% | 1.40 | 7.26% |
| 2025-09-30 | 42.53 | 43.16 | 41.89 | 41.90 | -1.48% | 0.76 | 3.75% |
| 2025-09-29 | 42.50 | 43.12 | 41.75 | 42.53 | +0.07% | 1.02 | 4.98% |
| 2025-09-26 | 43.66 | 44.56 | 42.50 | 42.50 | -3.89% | 1.45 | 7.00% |
| 2025-09-25 | 45.51 | 46.38 | 43.49 | 44.22 | -2.98% | 1.94 | 9.06% |
| 2025-09-24 | 44.90 | 47.10 | 44.80 | 45.58 | -0.96% | 1.30 | 5.92% |
| 2025-09-23 | 48.30 | 49.28 | 44.10 | 46.02 | -4.72% | 2.25 | 10.22% |
| 2025-09-22 | 45.92 | 48.88 | 45.73 | 48.30 | +5.11% | 1.59 | 7.04% |
| 2025-09-19 | 46.40 | 50.06 | 45.88 | 45.95 | -1.84% | 2.41 | 10.47% |
| 2025-09-18 | 44.80 | 48.91 | 44.41 | 46.81 | +3.45% | 2.23 | 9.86% |