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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 64.30 | 64.55 | 62.30 | 63.45 | -2.23% | 2.95 | 10.50% |
| 2025-09-15 | 66.21 | 66.23 | 64.60 | 64.90 | -2.05% | 2.48 | 8.56% |
| 2025-09-12 | 64.53 | 66.80 | 64.04 | 66.26 | +2.00% | 4.06 | 13.90% |
| 2025-09-11 | 63.06 | 65.27 | 62.38 | 64.96 | +3.19% | 3.13 | 10.92% |
| 2025-09-10 | 63.70 | 63.98 | 62.58 | 62.95 | +0.13% | 1.75 | 6.22% |
| 2025-09-09 | 64.18 | 64.65 | 62.62 | 62.87 | -2.86% | 2.23 | 7.87% |
| 2025-09-08 | 63.13 | 65.21 | 62.81 | 64.72 | +1.91% | 2.78 | 9.72% |
| 2025-09-05 | 61.80 | 63.85 | 61.49 | 63.51 | +2.44% | 2.54 | 9.04% |
| 2025-09-04 | 64.60 | 65.91 | 60.40 | 62.00 | -4.66% | 3.17 | 11.28% |
| 2025-09-03 | 67.55 | 68.00 | 64.58 | 65.03 | -3.72% | 3.02 | 10.20% |
| 2025-09-02 | 71.42 | 71.44 | 66.66 | 67.54 | -5.38% | 4.51 | 14.90% |
| 2025-09-01 | 69.80 | 71.39 | 68.15 | 71.38 | +1.59% | 4.17 | 13.35% |
| 2025-08-29 | 73.00 | 73.90 | 70.23 | 70.26 | -3.18% | 6.15 | 19.21% |
| 2025-08-28 | 72.38 | 75.50 | 71.40 | 72.57 | -1.01% | 7.25 | 22.33% |
| 2025-08-27 | 73.80 | 77.90 | 72.50 | 73.31 | -0.74% | 10.53 | 31.65% |
| 2025-08-26 | 76.20 | 76.25 | 73.60 | 73.86 | -5.50% | 9.47 | 28.59% |
| 2025-08-25 | 73.62 | 81.90 | 73.62 | 78.16 | +6.49% | 15.33 | 44.24% |
| 2025-08-22 | 70.17 | 77.10 | 70.17 | 73.40 | +3.64% | 11.72 | 35.33% |
| 2025-08-21 | 72.14 | 75.56 | 70.66 | 70.82 | -3.09% | 8.39 | 25.89% |
| 2025-08-20 | 71.23 | 75.19 | 70.03 | 73.08 | +1.32% | 10.19 | 31.29% |