中科磁业 sz.301141
53.80
+3.12%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 52.86 | 54.39 | 51.81 | 53.80 | +3.12% | 1.25 | 5.25% |
| 2026-05-21 | 54.80 | 55.30 | 52.03 | 52.17 | -4.22% | 1.55 | 6.45% |
| 2026-05-20 | 53.58 | 55.43 | 53.00 | 54.47 | +0.96% | 1.55 | 6.40% |
| 2026-05-19 | 55.30 | 55.85 | 53.01 | 53.95 | -2.93% | 1.38 | 5.76% |
| 2026-05-18 | 55.60 | 56.36 | 54.36 | 55.58 | -1.31% | 1.30 | 5.28% |
| 2026-05-15 | 55.99 | 58.20 | 55.61 | 56.32 | -0.32% | 2.25 | 8.90% |
| 2026-05-14 | 57.67 | 58.58 | 56.00 | 56.50 | -2.08% | 1.84 | 7.23% |
| 2026-05-13 | 56.90 | 58.59 | 56.80 | 57.70 | +0.96% | 1.51 | 5.89% |
| 2026-05-12 | 59.08 | 59.40 | 56.73 | 57.15 | -4.21% | 2.35 | 9.19% |
| 2026-05-11 | 58.23 | 60.42 | 58.00 | 59.66 | +2.37% | 3.40 | 12.88% |
| 2026-05-08 | 57.12 | 58.88 | 56.33 | 58.28 | +1.27% | 2.55 | 9.91% |
| 2026-05-07 | 56.81 | 57.71 | 56.26 | 57.55 | +1.80% | 2.75 | 10.81% |
| 2026-05-06 | 52.60 | 58.20 | 52.58 | 56.53 | +7.72% | 3.91 | 15.64% |
| 2026-04-30 | 52.31 | 53.60 | 52.14 | 52.48 | -0.79% | 1.53 | 6.51% |
| 2026-04-29 | 49.82 | 54.22 | 49.52 | 52.90 | +5.93% | 2.54 | 10.84% |
| 2026-04-28 | 51.99 | 52.27 | 49.67 | 49.94 | -3.74% | 1.33 | 5.93% |
| 2026-04-27 | 52.00 | 52.29 | 50.56 | 51.88 | -1.11% | 1.22 | 5.32% |
| 2026-04-24 | 52.50 | 52.90 | 52.00 | 52.46 | -0.08% | 1.12 | 4.80% |
| 2026-04-23 | 55.00 | 55.10 | 52.10 | 52.50 | -4.55% | 2.15 | 9.09% |
| 2026-04-22 | 55.51 | 55.79 | 54.70 | 55.00 | -3.32% | 2.96 | 12.10% |