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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 55.69 | 59.00 | 55.14 | 57.03 | +2.94% | 3.14 | 12.30% |
| 2025-11-18 | 55.63 | 56.31 | 55.00 | 55.40 | -1.56% | 1.01 | 4.08% |
| 2025-11-17 | 55.53 | 56.36 | 55.53 | 56.28 | +2.16% | 1.10 | 4.42% |
| 2025-11-14 | 55.00 | 55.70 | 54.56 | 55.09 | -0.69% | 0.97 | 3.93% |
| 2025-11-13 | 54.53 | 55.98 | 54.36 | 55.47 | +1.78% | 1.20 | 4.88% |
| 2025-11-12 | 56.10 | 56.79 | 54.18 | 54.50 | -3.32% | 1.36 | 5.57% |
| 2025-11-11 | 56.97 | 57.66 | 56.08 | 56.37 | -0.88% | 1.14 | 4.51% |
| 2025-11-10 | 57.23 | 57.98 | 56.75 | 56.87 | -0.84% | 1.08 | 4.26% |
| 2025-11-07 | 57.30 | 58.14 | 56.61 | 57.35 | -0.16% | 1.39 | 5.43% |
| 2025-11-06 | 57.88 | 57.98 | 57.12 | 57.44 | -0.59% | 1.32 | 5.15% |
| 2025-11-05 | 57.01 | 57.90 | 56.61 | 57.78 | +0.05% | 1.16 | 4.53% |
| 2025-11-04 | 58.33 | 58.76 | 57.30 | 57.75 | -0.67% | 1.45 | 5.61% |
| 2025-11-03 | 58.96 | 59.00 | 56.94 | 58.14 | -3.13% | 2.67 | 10.37% |
| 2025-10-31 | 61.01 | 61.99 | 59.71 | 60.02 | -5.69% | 4.13 | 15.35% |
| 2025-10-30 | 60.93 | 68.91 | 60.70 | 63.64 | +5.71% | 7.74 | 27.05% |
| 2025-10-29 | 59.48 | 60.34 | 58.84 | 60.20 | +1.28% | 1.88 | 7.08% |
| 2025-10-28 | 60.00 | 60.00 | 58.62 | 59.44 | -1.07% | 1.68 | 6.35% |
| 2025-10-27 | 58.64 | 60.40 | 58.60 | 60.08 | +2.47% | 2.04 | 7.70% |
| 2025-10-24 | 57.88 | 59.06 | 57.34 | 58.63 | +1.65% | 1.92 | 7.37% |
| 2025-10-23 | 57.80 | 58.48 | 56.57 | 57.68 | -0.69% | 1.70 | 6.67% |