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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 46.40 | 47.60 | 45.01 | 45.25 | -2.29% | 1.74 | 7.89% |
| 2025-09-16 | 45.66 | 46.89 | 45.17 | 46.31 | +1.94% | 0.99 | 4.47% |
| 2025-09-15 | 46.50 | 46.70 | 45.24 | 45.43 | -1.71% | 0.90 | 4.13% |
| 2025-09-12 | 48.50 | 48.59 | 46.00 | 46.22 | -2.98% | 1.36 | 6.07% |
| 2025-09-11 | 44.39 | 48.58 | 44.34 | 47.64 | +5.68% | 2.01 | 8.94% |
| 2025-09-10 | 43.90 | 45.87 | 43.82 | 45.08 | +3.54% | 1.39 | 6.46% |
| 2025-09-09 | 46.64 | 46.92 | 43.20 | 43.54 | -6.47% | 1.48 | 6.98% |
| 2025-09-08 | 46.06 | 47.05 | 44.08 | 46.55 | +1.09% | 1.63 | 7.47% |
| 2025-09-05 | 44.92 | 46.09 | 44.29 | 46.05 | +2.52% | 1.54 | 7.10% |
| 2025-09-04 | 47.68 | 47.79 | 44.01 | 44.92 | -5.77% | 1.72 | 7.77% |
| 2025-09-03 | 48.47 | 49.09 | 46.60 | 47.67 | -0.54% | 1.41 | 6.16% |
| 2025-09-02 | 51.58 | 51.96 | 47.60 | 47.93 | -7.02% | 2.33 | 9.87% |
| 2025-09-01 | 51.72 | 52.85 | 50.20 | 51.55 | -1.25% | 2.42 | 9.86% |
| 2025-08-29 | 61.00 | 61.00 | 51.05 | 52.20 | -15.81% | 4.88 | 18.46% |
| 2025-08-28 | 59.36 | 62.45 | 56.18 | 62.00 | +6.20% | 3.99 | 14.01% |
| 2025-08-27 | 60.40 | 63.84 | 57.20 | 58.38 | -2.70% | 4.13 | 14.26% |
| 2025-08-26 | 62.12 | 63.86 | 59.25 | 60.00 | -5.33% | 3.03 | 10.25% |
| 2025-08-25 | 60.31 | 65.90 | 54.99 | 63.38 | +8.32% | 5.14 | 17.52% |
| 2025-08-22 | 57.91 | 59.71 | 57.00 | 58.51 | +1.23% | 1.76 | 6.31% |
| 2025-08-21 | 61.00 | 63.00 | 56.52 | 57.80 | -6.05% | 2.84 | 10.16% |