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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 51.84 | 52.25 | 50.80 | 52.07 | +0.44% | 0.91 | 3.97% |
| 2025-12-16 | 53.12 | 53.15 | 51.55 | 51.84 | -2.43% | 0.90 | 3.91% |
| 2025-12-15 | 54.02 | 54.65 | 53.10 | 53.13 | -2.35% | 0.87 | 3.64% |
| 2025-12-12 | 53.60 | 54.78 | 53.15 | 54.41 | +1.57% | 1.26 | 5.23% |
| 2025-12-11 | 54.76 | 55.49 | 53.51 | 53.57 | -2.19% | 1.42 | 5.90% |
| 2025-12-10 | 55.00 | 55.00 | 53.75 | 54.77 | +0.13% | 0.85 | 3.52% |
| 2025-12-09 | 55.00 | 55.55 | 54.23 | 54.70 | -1.60% | 1.27 | 5.21% |
| 2025-12-08 | 53.79 | 55.93 | 53.79 | 55.59 | +2.41% | 1.91 | 7.82% |
| 2025-12-05 | 52.78 | 55.48 | 52.70 | 54.28 | +2.84% | 1.84 | 7.61% |
| 2025-12-04 | 53.45 | 53.78 | 52.50 | 52.78 | -1.11% | 0.77 | 3.25% |
| 2025-12-03 | 54.57 | 54.98 | 53.31 | 53.37 | -2.16% | 1.24 | 5.16% |
| 2025-12-02 | 55.00 | 55.32 | 53.70 | 54.55 | -1.64% | 0.99 | 4.12% |
| 2025-12-01 | 54.42 | 55.96 | 54.42 | 55.46 | +1.91% | 1.15 | 4.67% |
| 2025-11-28 | 54.00 | 54.46 | 53.61 | 54.42 | +0.28% | 0.63 | 2.62% |
| 2025-11-27 | 54.13 | 54.95 | 54.05 | 54.27 | +0.26% | 0.72 | 2.96% |
| 2025-11-26 | 55.52 | 55.52 | 54.07 | 54.13 | -2.56% | 1.04 | 4.29% |
| 2025-11-25 | 54.25 | 56.28 | 53.65 | 55.55 | +2.64% | 1.69 | 6.88% |
| 2025-11-24 | 52.51 | 54.40 | 52.31 | 54.12 | +3.22% | 1.48 | 6.18% |
| 2025-11-21 | 54.39 | 54.70 | 52.30 | 52.43 | -4.79% | 1.65 | 6.97% |
| 2025-11-20 | 55.97 | 57.55 | 55.00 | 55.07 | -3.44% | 2.20 | 8.80% |