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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 56.88 | 58.77 | 55.90 | 57.50 | -0.48% | 7.47 | 29.12% |
| 2025-06-23 | 54.92 | 58.00 | 54.78 | 57.78 | +2.44% | 7.72 | 30.56% |
| 2025-06-20 | 55.79 | 56.97 | 54.18 | 56.40 | +1.51% | 7.83 | 31.48% |
| 2025-06-19 | 56.90 | 57.73 | 54.86 | 55.56 | -3.20% | 7.63 | 30.65% |
| 2025-06-18 | 62.39 | 62.77 | 57.18 | 57.40 | -12.21% | 11.99 | 45.44% |
| 2025-06-17 | 64.06 | 67.03 | 63.09 | 65.38 | +0.69% | 12.66 | 43.45% |
| 2025-06-16 | 61.49 | 66.51 | 60.79 | 64.93 | -1.59% | 11.77 | 41.12% |
| 2025-06-13 | 68.01 | 69.97 | 63.89 | 65.98 | -2.98% | 15.75 | 52.67% |
| 2025-06-12 | 66.88 | 70.75 | 62.92 | 68.01 | +3.20% | 20.30 | 67.96% |
| 2025-06-11 | 54.41 | 65.90 | 54.40 | 65.90 | +19.99% | 15.88 | 58.23% |
| 2025-06-10 | 47.03 | 54.92 | 45.00 | 54.92 | +20.00% | 13.06 | 59.04% |
| 2025-06-09 | 41.23 | 48.39 | 41.05 | 45.77 | +13.49% | 9.64 | 47.23% |
| 2025-06-06 | 41.38 | 41.91 | 40.23 | 40.33 | -2.98% | 2.37 | 13.05% |
| 2025-06-05 | 40.93 | 42.34 | 40.93 | 41.57 | +0.41% | 4.45 | 23.95% |
| 2025-06-04 | 38.12 | 42.34 | 37.73 | 41.40 | +9.02% | 4.29 | 23.87% |
| 2025-06-03 | 37.41 | 38.23 | 37.10 | 37.97 | +2.42% | 0.92 | 5.45% |
| 2025-05-30 | 37.55 | 37.55 | 36.98 | 37.07 | -1.41% | 0.44 | 2.65% |
| 2025-05-29 | 37.29 | 37.77 | 37.02 | 37.60 | +1.76% | 0.57 | 3.38% |
| 2025-05-28 | 37.58 | 37.58 | 36.82 | 36.95 | -1.10% | 0.40 | 2.43% |
| 2025-05-27 | 37.76 | 37.77 | 37.11 | 37.36 | -1.08% | 0.45 | 2.70% |