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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 72.02 | 75.85 | 71.02 | 72.13 | -0.76% | 11.42 | 35.04% |
| 2025-08-18 | 68.81 | 75.60 | 67.81 | 72.68 | +5.70% | 10.89 | 34.14% |
| 2025-08-15 | 66.81 | 69.50 | 66.68 | 68.76 | +1.57% | 6.54 | 21.42% |
| 2025-08-14 | 67.12 | 69.80 | 66.65 | 67.70 | -0.82% | 6.64 | 21.94% |
| 2025-08-13 | 65.93 | 69.48 | 65.93 | 68.26 | +3.00% | 6.76 | 22.46% |
| 2025-08-12 | 67.12 | 67.80 | 65.66 | 66.27 | -3.62% | 5.45 | 18.46% |
| 2025-08-11 | 67.25 | 69.75 | 66.84 | 68.76 | -0.09% | 5.58 | 18.34% |
| 2025-08-08 | 70.36 | 71.41 | 68.51 | 68.82 | -5.44% | 9.01 | 28.98% |
| 2025-08-07 | 65.08 | 75.69 | 63.60 | 72.78 | +13.01% | 13.62 | 44.51% |
| 2025-08-06 | 63.48 | 64.55 | 62.84 | 64.40 | +0.55% | 4.03 | 14.18% |
| 2025-08-05 | 63.86 | 64.86 | 62.83 | 64.05 | +2.84% | 5.08 | 17.85% |
| 2025-08-04 | 60.46 | 62.35 | 60.45 | 62.28 | +1.50% | 2.54 | 9.25% |
| 2025-08-01 | 62.90 | 62.96 | 60.91 | 61.36 | -1.76% | 2.84 | 10.33% |
| 2025-07-31 | 62.50 | 63.49 | 62.01 | 62.46 | -0.94% | 3.27 | 11.72% |
| 2025-07-30 | 65.90 | 66.38 | 62.51 | 63.05 | -4.25% | 5.43 | 19.02% |
| 2025-07-29 | 66.20 | 67.12 | 65.01 | 65.85 | -3.00% | 5.94 | 20.25% |
| 2025-07-28 | 67.13 | 68.95 | 67.11 | 67.89 | -0.12% | 5.19 | 17.14% |
| 2025-07-25 | 69.79 | 69.97 | 67.32 | 67.97 | -3.66% | 7.44 | 24.38% |
| 2025-07-24 | 66.50 | 73.20 | 66.50 | 70.55 | +3.98% | 10.88 | 34.60% |
| 2025-07-23 | 66.49 | 69.56 | 65.66 | 67.85 | +0.82% | 6.45 | 21.31% |