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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 59.49 | 59.49 | 57.92 | 58.08 | -3.44% | 2.05 | 7.90% |
| 2025-10-21 | 60.78 | 61.00 | 59.50 | 60.15 | -0.66% | 1.93 | 7.24% |
| 2025-10-20 | 59.92 | 61.45 | 58.86 | 60.55 | -0.95% | 2.29 | 8.53% |
| 2025-10-17 | 63.78 | 64.99 | 60.88 | 61.13 | -4.06% | 3.03 | 10.82% |
| 2025-10-16 | 65.12 | 65.65 | 63.51 | 63.72 | -3.67% | 3.07 | 10.70% |
| 2025-10-15 | 67.38 | 69.19 | 65.00 | 66.15 | -1.71% | 4.58 | 15.35% |
| 2025-10-14 | 69.46 | 70.28 | 67.00 | 67.30 | -5.36% | 6.68 | 22.06% |
| 2025-10-13 | 64.89 | 72.00 | 64.89 | 71.11 | +12.05% | 10.53 | 34.31% |
| 2025-10-10 | 65.79 | 65.99 | 63.00 | 63.46 | -3.94% | 3.84 | 13.42% |
| 2025-10-09 | 62.60 | 66.38 | 61.35 | 66.06 | +9.01% | 5.88 | 20.64% |
| 2025-09-30 | 59.73 | 61.73 | 59.73 | 60.60 | +1.49% | 1.95 | 7.20% |
| 2025-09-29 | 59.19 | 60.37 | 59.05 | 59.71 | -0.32% | 1.57 | 5.92% |
| 2025-09-26 | 61.69 | 62.64 | 59.80 | 59.90 | -0.81% | 2.20 | 8.08% |
| 2025-09-25 | 60.16 | 61.46 | 60.16 | 60.39 | +0.42% | 1.67 | 6.17% |
| 2025-09-24 | 58.96 | 60.34 | 58.95 | 60.14 | +0.80% | 1.44 | 5.40% |
| 2025-09-23 | 61.00 | 61.59 | 58.16 | 59.66 | -3.15% | 2.10 | 7.92% |
| 2025-09-22 | 60.31 | 61.60 | 60.08 | 61.60 | +2.16% | 1.62 | 6.00% |
| 2025-09-19 | 61.88 | 62.43 | 60.20 | 60.30 | -2.55% | 2.00 | 7.36% |
| 2025-09-18 | 63.60 | 64.25 | 61.71 | 61.88 | -3.64% | 3.19 | 11.44% |
| 2025-09-17 | 62.84 | 64.35 | 62.72 | 64.22 | +1.21% | 2.21 | 7.77% |