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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 68.50 | 69.49 | 66.83 | 67.30 | -4.01% | 8.14 | 26.97% |
| 2025-07-21 | 69.52 | 73.40 | 69.00 | 70.11 | -3.14% | 9.49 | 30.13% |
| 2025-07-18 | 70.11 | 77.70 | 69.50 | 72.38 | +1.93% | 13.68 | 41.67% |
| 2025-07-17 | 68.50 | 72.97 | 67.50 | 71.01 | +0.65% | 8.42 | 26.91% |
| 2025-07-16 | 70.51 | 71.98 | 68.00 | 70.55 | -2.00% | 8.97 | 28.90% |
| 2025-07-15 | 72.00 | 75.75 | 69.40 | 71.99 | +1.61% | 13.80 | 42.45% |
| 2025-07-14 | 73.18 | 77.27 | 70.00 | 70.85 | -5.10% | 14.77 | 45.77% |
| 2025-07-11 | 66.78 | 77.80 | 66.78 | 74.66 | +14.77% | 18.87 | 58.53% |
| 2025-07-10 | 63.80 | 68.75 | 61.36 | 65.05 | +4.06% | 12.77 | 44.31% |
| 2025-07-09 | 63.88 | 65.50 | 62.10 | 62.51 | -4.75% | 8.84 | 31.23% |
| 2025-07-08 | 64.78 | 67.89 | 63.60 | 65.63 | +1.39% | 12.85 | 43.92% |
| 2025-07-07 | 58.59 | 65.39 | 58.11 | 64.73 | +10.46% | 10.95 | 39.70% |
| 2025-07-04 | 61.95 | 62.00 | 57.03 | 58.60 | -5.48% | 7.25 | 27.55% |
| 2025-07-03 | 60.50 | 63.90 | 59.39 | 62.00 | +0.49% | 7.64 | 27.95% |
| 2025-07-02 | 61.01 | 67.00 | 61.01 | 61.70 | -1.41% | 10.67 | 37.39% |
| 2025-07-01 | 61.50 | 63.42 | 60.29 | 62.58 | -1.91% | 9.58 | 34.77% |
| 2025-06-30 | 59.50 | 68.66 | 56.51 | 63.80 | +8.41% | 14.01 | 51.79% |
| 2025-06-27 | 56.50 | 59.29 | 55.69 | 58.85 | +5.86% | 11.30 | 43.78% |
| 2025-06-26 | 56.43 | 56.70 | 54.45 | 55.59 | -3.72% | 6.88 | 27.71% |
| 2025-06-25 | 56.25 | 59.27 | 56.23 | 57.74 | +0.42% | 7.99 | 31.18% |