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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 37.24 | 38.02 | 37.24 | 37.77 | +1.04% | 0.41 | 2.44% |
| 2025-05-23 | 37.43 | 38.22 | 37.22 | 37.38 | -0.21% | 0.63 | 3.77% |
| 2025-05-22 | 38.28 | 38.42 | 37.33 | 37.46 | -2.14% | 0.73 | 4.34% |
| 2025-05-21 | 39.13 | 39.28 | 38.17 | 38.28 | -2.79% | 1.05 | 6.09% |
| 2025-05-20 | 38.70 | 39.91 | 38.44 | 39.38 | +1.15% | 1.28 | 7.32% |
| 2025-05-19 | 39.73 | 40.04 | 38.44 | 38.93 | -1.37% | 1.12 | 6.46% |
| 2025-05-16 | 39.36 | 40.77 | 39.21 | 39.47 | -1.27% | 1.90 | 10.66% |
| 2025-05-15 | 39.91 | 41.01 | 39.52 | 39.98 | -0.84% | 2.53 | 14.10% |
| 2025-05-14 | 38.35 | 40.46 | 38.35 | 40.32 | +4.91% | 3.09 | 17.37% |
| 2025-05-13 | 39.58 | 39.81 | 38.29 | 38.43 | -2.88% | 1.28 | 7.42% |
| 2025-05-12 | 39.23 | 39.98 | 38.43 | 39.57 | +0.79% | 1.87 | 10.64% |
| 2025-05-09 | 38.93 | 40.26 | 38.49 | 39.26 | +1.16% | 2.32 | 13.17% |
| 2025-05-08 | 38.23 | 38.86 | 38.01 | 38.81 | +1.33% | 1.00 | 5.86% |
| 2025-05-07 | 38.70 | 39.08 | 37.94 | 38.30 | -1.44% | 1.45 | 8.45% |
| 2025-05-06 | 36.92 | 38.86 | 36.92 | 38.86 | +7.04% | 2.08 | 12.22% |