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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 58.86 | 60.83 | 58.80 | 60.00 | +2.15% | 2.90 | 10.83% |
| 2026-01-15 | 59.00 | 60.58 | 58.62 | 58.74 | -2.25% | 2.07 | 7.83% |
| 2026-01-14 | 58.94 | 61.61 | 57.78 | 60.09 | +0.33% | 4.30 | 16.20% |
| 2026-01-13 | 63.20 | 63.20 | 59.82 | 59.89 | -5.45% | 4.24 | 15.61% |
| 2026-01-12 | 60.61 | 63.39 | 58.10 | 63.34 | +5.87% | 6.83 | 25.31% |
| 2026-01-09 | 56.95 | 61.70 | 56.58 | 59.83 | +4.82% | 6.13 | 23.02% |
| 2026-01-08 | 56.54 | 57.78 | 56.54 | 57.08 | -2.38% | 3.95 | 15.52% |
| 2026-01-07 | 56.60 | 60.60 | 55.56 | 58.47 | +7.13% | 7.08 | 27.29% |
| 2026-01-06 | 54.15 | 54.90 | 53.69 | 54.58 | +1.22% | 1.51 | 6.21% |
| 2026-01-05 | 52.90 | 53.92 | 52.24 | 53.92 | +3.26% | 1.26 | 5.29% |
| 2025-12-31 | 52.70 | 52.95 | 52.10 | 52.22 | -0.46% | 0.57 | 2.45% |
| 2025-12-30 | 52.50 | 53.23 | 52.26 | 52.46 | -1.32% | 0.81 | 3.46% |
| 2025-12-29 | 53.92 | 54.30 | 53.05 | 53.16 | -0.77% | 0.80 | 3.38% |
| 2025-12-26 | 53.98 | 54.60 | 53.47 | 53.57 | -0.39% | 1.18 | 4.91% |
| 2025-12-25 | 53.32 | 53.98 | 52.82 | 53.78 | +0.82% | 0.88 | 3.68% |
| 2025-12-24 | 52.75 | 53.53 | 52.50 | 53.34 | +1.14% | 0.70 | 2.93% |
| 2025-12-23 | 52.90 | 53.35 | 52.42 | 52.74 | -0.36% | 0.67 | 2.84% |
| 2025-12-22 | 53.02 | 53.60 | 52.78 | 52.93 | -0.11% | 0.88 | 3.71% |
| 2025-12-19 | 52.00 | 53.20 | 51.90 | 52.99 | +2.16% | 0.95 | 4.04% |
| 2025-12-18 | 51.94 | 53.26 | 51.37 | 51.87 | -0.38% | 0.85 | 3.65% |