磁谷科技
SH688448 前复权 STAR
67.29
+2.10
(+3.22%)
今开
65.31
最高
67.50
最低
64.33
昨收
65.19
振幅
4.86%
成交量
21,517.4万
交易日数
976
数据区间
2022-09-21 ~ 2026-09-30
MA5
65.81
MA10
67.76
MA20
67.62
MA60
59.31
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 65.31 | 67.50 | 64.33 | 67.29 | 21,517万 |
| 2 | 2026-09-29 | 61.37 | 66.40 | 61.00 | 65.19 | 24,645万 |
| 3 | 2026-09-28 | 66.79 | 67.12 | 58.30 | 62.49 | 37,221万 |
| 4 | 2026-09-24 | 68.10 | 68.25 | 65.47 | 65.69 | 15,621万 |
| 5 | 2026-09-23 | 69.78 | 69.78 | 66.00 | 68.40 | 18,917万 |
| 6 | 2026-09-22 | 71.30 | 71.91 | 69.00 | 69.30 | 18,382万 |
| 7 | 2026-09-21 | 70.30 | 72.58 | 68.70 | 71.27 | 25,010万 |
| 8 | 2026-09-18 | 70.57 | 71.50 | 69.27 | 71.11 | 24,253万 |
| 9 | 2026-09-17 | 69.13 | 70.80 | 67.64 | 68.85 | 19,974万 |
| 10 | 2026-09-16 | 63.25 | 69.01 | 63.25 | 68.06 | 26,281万 |
| 11 | 2026-09-15 | 66.00 | 66.74 | 63.68 | 64.41 | 13,625万 |
| 12 | 2026-09-14 | 65.00 | 67.28 | 64.01 | 66.08 | 20,768万 |