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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 61.73 | 62.60 | 60.50 | 60.60 | -3.81% | 2.66 | 9.70% |
| 2026-02-12 | 62.08 | 63.88 | 61.55 | 63.00 | +1.20% | 3.87 | 13.77% |
| 2026-02-11 | 60.52 | 64.57 | 60.51 | 62.25 | +1.80% | 4.08 | 14.62% |
| 2026-02-10 | 61.47 | 62.08 | 60.27 | 61.15 | -0.29% | 2.71 | 9.94% |
| 2026-02-09 | 59.13 | 62.28 | 59.09 | 61.33 | +4.77% | 3.96 | 14.47% |
| 2026-02-06 | 57.57 | 59.86 | 56.78 | 58.54 | +0.60% | 2.20 | 8.42% |
| 2026-02-05 | 59.31 | 59.96 | 57.84 | 58.19 | -3.50% | 2.30 | 8.84% |
| 2026-02-04 | 62.08 | 62.15 | 59.51 | 60.30 | -2.09% | 2.90 | 10.79% |
| 2026-02-03 | 56.98 | 61.68 | 56.00 | 61.59 | +10.12% | 5.12 | 19.30% |
| 2026-02-02 | 57.00 | 58.20 | 55.93 | 55.93 | -6.67% | 2.80 | 11.00% |
| 2026-01-30 | 63.00 | 63.90 | 58.25 | 59.93 | -10.28% | 5.62 | 20.80% |
| 2026-01-29 | 64.65 | 71.49 | 62.38 | 66.80 | +3.37% | 10.67 | 35.86% |
| 2026-01-28 | 60.45 | 65.66 | 58.75 | 64.62 | +6.88% | 7.42 | 26.36% |
| 2026-01-27 | 61.00 | 62.40 | 59.00 | 60.46 | -1.64% | 2.73 | 10.20% |
| 2026-01-26 | 60.81 | 62.59 | 60.22 | 61.47 | +1.10% | 3.85 | 14.12% |
| 2026-01-23 | 60.01 | 60.80 | 59.33 | 60.80 | +2.00% | 2.77 | 10.36% |
| 2026-01-22 | 60.00 | 60.58 | 59.28 | 59.61 | -1.06% | 1.90 | 7.13% |
| 2026-01-21 | 57.99 | 60.49 | 57.86 | 60.25 | +3.26% | 2.79 | 10.49% |
| 2026-01-20 | 59.20 | 60.07 | 58.00 | 58.35 | -2.13% | 1.84 | 7.06% |
| 2026-01-19 | 60.67 | 61.38 | 59.60 | 59.62 | -0.63% | 2.44 | 9.08% |