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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.21 | 48.68 | 45.57 | 45.83 | -6.09% | 1.28 | 6.14% |
| 2026-03-20 | 51.10 | 51.38 | 48.80 | 48.80 | -3.75% | 1.10 | 4.95% |
| 2026-03-19 | 52.56 | 52.56 | 50.37 | 50.70 | -4.47% | 1.23 | 5.38% |
| 2026-03-18 | 52.70 | 53.15 | 52.03 | 53.07 | +1.18% | 0.76 | 3.26% |
| 2026-03-17 | 54.73 | 54.80 | 52.42 | 52.45 | -3.34% | 1.16 | 4.86% |
| 2026-03-16 | 54.00 | 54.66 | 52.88 | 54.26 | 0.00% | 1.22 | 5.08% |
| 2026-03-13 | 55.31 | 56.10 | 54.00 | 54.26 | -2.69% | 1.56 | 6.36% |
| 2026-03-12 | 57.09 | 57.38 | 55.17 | 55.76 | -2.09% | 1.74 | 6.98% |
| 2026-03-11 | 59.25 | 59.95 | 56.75 | 56.95 | -3.87% | 2.29 | 8.89% |
| 2026-03-10 | 57.80 | 59.28 | 57.26 | 59.24 | +3.44% | 1.74 | 6.66% |
| 2026-03-09 | 58.00 | 58.00 | 55.08 | 57.27 | -2.75% | 2.26 | 9.00% |
| 2026-03-06 | 58.55 | 59.82 | 57.94 | 58.89 | +0.19% | 1.54 | 5.89% |
| 2026-03-05 | 60.56 | 61.18 | 58.10 | 58.78 | -1.59% | 2.34 | 8.85% |
| 2026-03-04 | 58.36 | 61.46 | 58.00 | 59.73 | +0.52% | 2.60 | 9.72% |
| 2026-03-03 | 63.56 | 63.85 | 59.25 | 59.42 | -7.45% | 4.57 | 16.84% |
| 2026-03-02 | 65.06 | 65.49 | 62.06 | 64.20 | -1.55% | 4.65 | 16.41% |
| 2026-02-27 | 62.50 | 65.68 | 62.00 | 65.21 | +4.04% | 5.05 | 17.53% |
| 2026-02-26 | 64.35 | 64.48 | 62.61 | 62.68 | -2.60% | 3.52 | 12.53% |
| 2026-02-25 | 61.99 | 65.38 | 61.21 | 64.35 | +4.65% | 5.58 | 19.55% |
| 2026-02-24 | 61.79 | 62.76 | 60.75 | 61.49 | +1.47% | 2.51 | 9.14% |