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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 54.97 | 58.43 | 54.00 | 56.89 | +4.21% | 4.56 | 17.99% |
| 2026-04-20 | 53.38 | 55.08 | 53.11 | 54.59 | +1.98% | 2.13 | 8.83% |
| 2026-04-17 | 52.19 | 53.97 | 52.16 | 53.53 | +1.79% | 1.91 | 8.02% |
| 2026-04-16 | 52.10 | 53.13 | 52.02 | 52.59 | +0.55% | 1.27 | 5.43% |
| 2026-04-15 | 52.62 | 53.19 | 52.10 | 52.30 | +0.13% | 1.36 | 5.79% |
| 2026-04-14 | 52.56 | 52.81 | 51.84 | 52.23 | -1.25% | 1.73 | 7.47% |
| 2026-04-13 | 53.77 | 54.25 | 52.65 | 52.89 | +0.13% | 2.01 | 8.50% |
| 2026-04-10 | 53.21 | 53.66 | 52.50 | 52.82 | -2.06% | 2.73 | 11.58% |
| 2026-04-09 | 51.01 | 55.07 | 51.00 | 53.93 | +3.22% | 3.79 | 15.92% |
| 2026-04-08 | 53.00 | 53.10 | 51.10 | 52.25 | +1.65% | 2.57 | 11.12% |
| 2026-04-07 | 47.72 | 53.20 | 47.72 | 51.40 | +7.76% | 2.46 | 10.91% |
| 2026-04-03 | 48.70 | 49.04 | 47.53 | 47.70 | -1.34% | 0.48 | 2.25% |
| 2026-04-02 | 49.46 | 49.69 | 48.02 | 48.35 | -2.85% | 0.73 | 3.36% |
| 2026-04-01 | 49.88 | 50.23 | 49.30 | 49.77 | +1.95% | 0.95 | 4.28% |
| 2026-03-31 | 49.50 | 49.90 | 48.80 | 48.82 | -1.07% | 0.76 | 3.45% |
| 2026-03-30 | 49.00 | 49.40 | 48.60 | 49.35 | +0.20% | 0.63 | 2.87% |
| 2026-03-27 | 47.57 | 49.61 | 47.44 | 49.25 | +1.88% | 0.83 | 3.79% |
| 2026-03-26 | 49.25 | 49.44 | 48.00 | 48.34 | -1.87% | 0.82 | 3.81% |
| 2026-03-25 | 48.50 | 49.45 | 48.50 | 49.26 | +2.37% | 1.10 | 5.05% |
| 2026-03-24 | 47.00 | 48.19 | 46.43 | 48.12 | +5.00% | 1.35 | 6.39% |