磁谷科技 (688448) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	29.28	28.94	-0.34	-1.16%	28.80	29.65	5649	1646	1.18%
2025-04-02	29.18	29.28	-0.09	-0.31%	29.04	29.81	4512	1331	0.94%
2025-04-01	29.39	29.37	0.32	1.10%	28.88	29.93	7962	2352	1.66%
2025-03-31	29.84	29.05	-0.79	-2.65%	28.71	29.84	7830	2280	1.63%
2025-03-28	31.35	29.84	-1.55	-4.94%	29.56	31.72	15101	4599	3.15%
2025-03-27	30.52	31.39	1.07	3.53%	29.55	32.90	19660	6175	4.10%
2025-03-26	30.30	30.32	0.14	0.46%	29.97	30.85	7191	2198	1.50%
2025-03-25	29.90	30.18	0.35	1.17%	29.61	30.52	8099	2437	1.69%
2025-03-24	30.51	29.83	-0.87	-2.83%	29.21	31.08	9958	2968	2.08%
2025-03-21	31.22	30.70	-0.73	-2.32%	30.56	31.50	9593	2953	2.00%
2025-03-20	30.85	31.43	0.58	1.88%	30.74	32.31	13965	4406	2.91%
2025-03-19	31.66	30.85	-0.82	-2.59%	30.79	31.67	10806	3370	2.25%
2025-03-18	31.87	31.67	0.03	0.09%	31.45	32.28	9810	3119	2.04%
2025-03-17	32.39	31.64	-0.35	-1.09%	31.43	32.62	8353	2659	1.74%
2025-03-14	31.52	31.99	0.47	1.49%	31.23	32.18	7067	2242	1.47%
2025-03-13	32.85	31.52	-1.20	-3.67%	31.29	32.85	13591	4321	2.83%
2025-03-12	33.52	32.72	-0.38	-1.15%	32.65	33.52	10880	3570	2.27%
2025-03-11	32.96	33.10	-0.13	-0.39%	32.48	33.66	14481	4786	3.02%
2025-03-10	31.98	33.23	1.16	3.62%	31.98	33.87	28134	9326	5.86%
2025-03-07	32.98	32.07	-1.03	-3.11%	31.93	33.31	13873	4491	2.89%
2025-03-06	32.79	33.10	1.13	3.53%	31.94	33.60	22337	7400	4.66%
2025-03-05	32.78	31.97	-1.04	-3.15%	31.90	32.95	13746	4425	2.87%
2025-03-04	31.70	33.01	0.93	2.90%	31.54	33.79	19453	6342	4.06%
2025-03-03	31.67	32.08	0.58	1.84%	31.21	33.00	14626	4712	3.05%
2025-02-28	32.00	31.50	-0.78	-2.42%	31.07	32.19	14143	4461	2.95%
2025-02-27	32.83	32.28	-0.54	-1.65%	31.49	32.97	16744	5358	3.49%
2025-02-26	33.19	32.82	-0.13	-0.39%	32.40	33.33	16090	5267	3.35%
2025-02-25	32.00	32.95	0.72	2.23%	31.68	33.77	26264	8610	5.47%
2025-02-24	32.64	32.23	-0.64	-1.95%	32.01	32.87	11948	3859	2.49%
2025-02-21	32.52	32.87	0.41	1.26%	31.98	33.76	16048	5247	3.35%
2025-02-20	33.94	32.46	-1.54	-4.53%	32.21	33.94	18280	6011	3.81%
2025-02-19	32.20	34.00	0.37	1.10%	31.70	34.00	25161	8252	5.24%
2025-02-18	32.82	33.63	0.46	1.39%	32.35	34.60	27620	9275	5.76%
2025-02-17	32.02	33.17	1.05	3.27%	31.33	33.33	23183	7521	4.83%
2025-02-14	31.30	32.12	0.32	1.01%	31.30	32.88	20276	6514	4.23%
2025-02-13	30.96	31.80	0.85	2.75%	30.20	33.06	25641	8133	5.35%
2025-02-12	30.78	30.95	0.22	0.72%	30.18	30.95	10569	3238	2.20%
2025-02-11	30.83	30.73	-0.31	-1.00%	30.10	31.19	12741	3903	2.66%
2025-02-10	30.96	31.04	0.23	0.75%	29.91	31.29	14094	4340	2.94%
2025-02-07	30.65	30.81	0.01	0.03%	30.15	31.40	19915	6146	4.15%
2025-02-06	29.23	30.80	1.51	5.16%	29.00	31.01	19835	6059	4.13%
2025-02-05	29.10	29.29	0.39	1.35%	29.05	29.69	9385	2758	1.96%
2025-01-27	30.15	28.90	-1.11	-3.70%	28.84	30.36	13236	3875	2.76%
2025-01-24	29.56	30.01	0.34	1.15%	29.01	30.19	13592	4054	2.83%
2025-01-23	29.61	29.67	0.17	0.58%	28.88	30.28	17535	5230	3.66%
2025-01-22	29.30	29.50	0.19	0.65%	28.74	30.22	14992	4405	3.13%
2025-01-21	28.71	29.31	0.62	2.16%	28.45	29.50	11052	3201	2.30%
2025-01-20	30.05	28.69	-0.75	-2.55%	28.50	30.05	18509	5347	3.86%
2025-01-17	29.30	29.44	-0.04	-0.14%	28.60	30.39	14007	4127	2.92%
2025-01-16	30.09	29.48	-0.78	-2.58%	29.11	31.39	19905	5955	4.15%
2025-01-15	30.88	30.26	-0.40	-1.30%	29.30	30.88	22463	6701	4.68%
2025-01-14	29.70	30.66	0.45	1.49%	29.60	30.78	31324	9459	6.53%
2025-01-13	26.83	30.21	3.19	11.81%	25.80	31.25	38782	11348	8.08%
2025-01-10	27.85	27.02	-0.46	-1.67%	27.01	29.12	15736	4440	3.28%
2025-01-09	27.17	27.48	0.26	0.96%	26.98	27.98	9770	2694	2.04%
2025-01-08	27.04	27.22	-0.59	-2.12%	26.03	27.69	12617	3404	2.63%
2025-01-07	26.57	27.81	1.24	4.67%	25.86	28.00	18335	4931	3.82%
2025-01-06	26.00	26.57	0.59	2.27%	24.80	27.10	15959	4189	3.33%
2025-01-03	27.44	25.98	-1.46	-5.32%	25.81	27.59	13607	3623	2.84%
2025-01-02	28.13	27.44	-0.69	-2.45%	27.10	28.69	10075	2813	2.10%
2024-12-31	29.14	28.13	-1.02	-3.50%	28.01	30.20	12990	3769	2.71%
2024-12-30	29.40	29.15	-0.50	-1.69%	28.62	29.46	9929	2892	2.07%
2024-12-27	30.36	29.65	-0.17	-0.57%	29.60	30.56	7753	2329	1.62%
2024-12-26	29.70	29.82	0.52	1.77%	29.51	30.29	9333	2799	1.95%