磁谷科技

688448
🏛️ 中国 →
42.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 43.66 44.54 43.66 44.32 163.5K
09:35 44.23 44.44 44.10 44.25 101.4K
09:40 44.26 44.26 43.81 43.92 79.8K
09:45 43.90 43.95 43.65 43.83 105.9K
09:50 43.80 43.80 43.35 43.39 150.1K
09:55 43.35 43.41 43.01 43.12 176.8K
10:00 43.12 43.12 42.60 42.69 246.3K
10:05 42.68 43.01 42.64 42.86 145.2K
10:10 42.87 43.12 42.87 43.03 69.4K
10:15 43.17 43.44 43.13 43.27 80.9K
10:20 43.27 43.41 43.13 43.41 55.3K
10:25 43.45 43.63 43.28 43.45 54.2K
10:30 43.43 43.63 43.39 43.47 68.9K
10:35 43.46 43.46 43.12 43.18 26.4K
10:40 43.19 43.19 43.06 43.11 85.9K
10:45 43.01 43.25 42.97 43.23 75.0K
10:50 43.25 43.39 43.23 43.31 16.8K
10:55 43.31 43.48 43.31 43.41 14.2K
11:00 43.45 43.67 43.43 43.59 24.9K
11:05 43.60 43.60 43.43 43.45 18.2K
11:10 43.52 43.63 43.49 43.54 28.1K
11:15 43.57 43.60 43.39 43.41 19.7K
11:20 43.40 43.45 43.34 43.39 29.4K
11:25 43.32 43.62 43.29 43.50 23.5K
13:00 43.50 43.50 43.23 43.36 69.6K
13:05 43.31 43.36 43.25 43.28 39.0K
13:10 43.31 43.46 43.28 43.43 9.0K
13:15 43.43 43.63 43.42 43.60 32.3K
13:20 43.60 43.63 43.34 43.35 83.1K
13:25 43.40 43.41 43.30 43.39 19.3K
13:30 43.39 43.39 43.22 43.26 20.9K
13:35 43.22 43.30 43.20 43.20 27.4K
13:40 43.19 43.22 43.16 43.16 32.9K
13:45 43.15 43.20 43.00 43.20 84.5K
13:50 43.17 43.20 42.94 42.96 59.8K
13:55 43.03 43.03 42.89 42.89 30.6K
14:00 42.90 43.08 42.89 42.93 82.9K
14:05 42.94 43.03 42.90 42.95 21.7K
14:10 43.01 43.01 42.80 42.80 102.1K
14:15 42.81 42.95 42.75 42.85 115.7K
14:20 42.60 42.86 42.51 42.56 149.6K
14:25 42.58 42.75 42.55 42.75 65.0K
14:30 42.72 42.81 42.58 42.60 41.1K
14:35 42.60 42.69 42.60 42.60 32.4K
14:40 42.60 42.79 42.58 42.78 122.7K
14:45 42.80 42.89 42.55 42.69 99.6K
14:50 42.68 42.68 42.53 42.57 83.0K
14:55 42.57 42.66 42.51 42.51 40.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 43.66 44.56 42.50 42.50 3.4M
2025-09-25 45.51 46.38 43.49 44.22 4.3M
2025-09-24 44.90 47.10 44.80 45.58 2.8M
2025-09-23 48.30 49.28 44.10 46.02 4.9M
2025-09-22 45.92 48.88 45.73 48.30 3.4M
2025-09-19 46.40 50.06 45.88 45.95 5.0M
2025-09-18 44.80 48.91 44.41 46.81 4.7M
2025-09-17 46.40 47.60 45.01 45.25 3.8M
2025-09-16 45.66 46.89 45.17 46.31 2.1M
2025-09-15 46.50 46.70 45.24 45.43 2.0M
2025-09-12 48.50 48.59 46.00 46.22 2.9M
2025-09-11 44.39 48.58 44.34 47.64 4.3M
2025-09-10 43.90 45.87 43.82 45.08 3.1M
2025-09-09 46.64 46.92 43.20 43.54 3.3M
2025-09-08 46.06 47.05 44.08 46.55 3.6M
2025-09-05 44.92 46.09 44.29 46.05 3.4M
2025-09-04 47.68 47.79 44.01 44.92 3.7M
2025-09-03 48.47 49.09 46.60 47.67 3.0M
2025-09-02 51.58 51.96 47.60 47.93 4.7M
2025-09-01 51.72 52.85 50.20 51.55 4.7M
2025-08-29 61.00 61.00 51.05 52.20 8.9M
2025-08-28 59.36 62.45 56.18 62.00 6.7M
2025-08-27 60.40 63.84 57.20 58.38 6.8M
2025-08-26 62.12 63.86 59.25 60.00 4.9M
2025-08-25 60.31 65.90 54.99 63.38 8.4M
2025-08-22 57.91 59.71 57.00 58.51 3.0M
2025-08-21 61.00 63.00 56.52 57.80 4.9M
2025-08-20 63.00 64.96 58.30 61.52 4.9M
2025-08-19 61.22 69.16 61.22 65.15 6.4M
2025-08-18 57.00 67.25 56.50 64.99 11.2M
2025-08-15 48.41 56.04 46.51 56.04 8.2M
2025-08-14 49.50 52.50 46.70 46.70 7.0M
2025-08-13 43.01 48.27 43.01 47.60 9.3M
2025-08-12 41.10 43.79 39.20 43.67 8.9M
2025-08-11 42.90 44.50 41.00 41.10 6.9M
2025-08-08 43.20 45.50 42.13 43.50 4.6M
2025-08-07 45.01 45.50 41.50 44.47 6.9M
2025-08-06 40.40 45.90 39.72 43.13 7.6M
2025-08-05 40.50 41.70 39.00 40.37 6.2M
2025-08-04 38.25 41.80 37.39 41.80 9.7M
2025-08-01 37.37 44.40 37.00 40.00 13.6M
2025-07-31 35.22 37.57 34.50 37.00 9.5M
2025-07-30 32.72 35.79 31.85 35.48 6.7M
2025-07-29 33.28 33.70 32.46 32.76 3.8M
2025-07-28 31.03 34.50 30.92 32.70 5.5M
2025-07-25 30.51 31.13 30.08 31.03 1.7M
2025-07-24 30.22 30.75 30.02 30.36 1.1M
2025-07-23 30.48 30.62 30.04 30.06 1.4M
2025-07-22 30.78 30.78 30.21 30.30 1.3M
2025-07-21 30.56 30.84 30.23 30.79 1.5M
2025-07-18 30.34 30.43 30.03 30.29 1.1M
2025-07-17 29.93 30.35 29.72 30.34 1.6M
2025-07-16 29.57 31.54 29.40 30.15 2.9M
2025-07-15 29.65 29.89 29.05 29.46 1.9M
2025-07-14 29.48 30.00 29.23 29.74 1.2M
2025-07-11 29.19 29.70 28.92 29.31 1.1M
2025-07-10 29.34 29.47 29.02 29.23 0.8M
2025-07-09 29.38 29.72 29.12 29.29 1.0M
2025-07-08 28.90 29.25 28.88 29.24 1.1M
2025-07-07 28.61 29.29 28.50 29.04 0.9M
2025-07-04 29.02 29.14 28.51 28.55 1.0M
2025-07-03 29.29 29.39 29.00 29.01 0.9M
2025-07-02 29.18 29.53 28.90 29.20 1.1M
2025-07-01 29.29 29.95 29.20 29.23 1.4M
2025-06-30 29.17 29.78 28.60 29.29 1.4M
2025-06-27 29.18 29.91 29.17 29.35 1.2M
2025-06-26 29.11 29.55 28.85 29.19 1.3M
2025-06-25 29.14 29.14 28.66 29.04 1.1M
2025-06-24 28.33 29.14 28.30 28.90 1.5M
2025-06-23 27.50 28.35 27.20 28.35 1.1M
2025-06-20 27.74 28.19 27.40 27.47 1.0M
2025-06-19 28.22 28.60 27.45 27.60 1.1M
2025-06-18 28.13 28.65 27.95 28.21 0.7M
2025-06-17 28.89 28.89 28.38 28.58 0.7M
2025-06-16 28.45 29.05 28.34 28.80 0.8M
2025-06-13 28.98 29.05 28.30 28.45 1.5M
2025-06-12 29.20 29.33 28.86 29.01 0.9M
2025-06-11 29.18 29.60 29.18 29.20 1.2M
2025-06-10 29.95 29.99 29.04 29.22 1.9M
2025-06-09 29.25 30.08 29.25 29.94 1.9M
2025-06-06 29.30 29.48 29.08 29.21 1.2M
2025-06-05 29.30 29.49 28.97 29.43 1.6M
2025-06-04 29.09 29.37 28.78 29.29 1.2M
2025-06-03 28.76 29.45 28.71 28.94 1.3M
2025-05-30 30.06 30.09 28.88 28.90 2.1M
2025-05-29 29.76 30.14 29.75 29.95 1.8M
2025-05-28 30.30 30.55 29.72 29.86 1.9M
2025-05-27 30.36 30.51 29.81 30.30 1.9M
2025-05-26 30.50 30.58 29.84 30.28 2.1M
2025-05-23 30.86 30.97 30.01 30.19 3.0M
2025-05-22 31.00 31.37 30.60 30.90 2.0M
2025-05-21 32.24 32.25 30.83 31.10 3.0M
2025-05-20 32.00 32.09 31.00 31.85 2.7M
2025-05-19 32.61 33.03 31.29 31.69 4.4M
2025-05-16 33.10 33.97 33.01 33.19 2.6M
2025-05-15 33.86 35.28 33.02 33.26 3.8M
2025-05-14 36.49 37.75 34.95 35.05 7.3M
2025-05-13 34.65 39.39 33.99 38.18 10.7M
2025-05-12 32.98 35.73 31.93 35.72 8.7M
2025-05-09 37.00 39.50 34.02 35.16 13.7M
2025-05-08 29.90 33.76 29.30 33.76 6.6M
2025-05-07 28.77 29.62 27.55 28.13 1.7M
2025-05-06 27.34 28.36 27.02 28.14 1.0M
2025-04-30 26.85 27.46 26.52 26.99 0.8M
2025-04-29 26.61 27.03 25.88 26.85 1.1M
2025-04-28 27.14 27.95 27.03 27.60 0.5M
2025-04-25 27.03 27.58 27.01 27.34 0.5M
2025-04-24 27.77 28.42 27.09 27.29 0.7M
2025-04-23 27.88 28.36 27.61 28.06 0.6M
2025-04-22 27.27 27.84 27.27 27.61 0.4M
2025-04-21 27.21 27.88 26.94 27.56 0.5M
2025-04-18 27.27 27.74 26.88 27.15 0.7M
2025-04-17 26.96 28.17 26.75 27.52 0.8M
2025-04-16 27.23 27.61 26.48 27.10 0.7M
2025-04-15 27.65 27.85 27.23 27.40 0.6M
2025-04-14 27.02 28.95 27.00 27.66 1.3M
2025-04-11 26.78 27.68 26.46 26.70 1.2M
2025-04-10 26.50 27.14 25.91 26.61 0.9M
2025-04-09 23.93 26.19 22.79 25.85 1.3M
2025-04-08 23.44 25.49 23.44 24.33 1.1M
2025-04-07 27.86 27.86 23.15 23.56 1.3M
2025-04-03 29.28 29.65 28.80 28.94 0.6M
2025-04-02 29.18 29.81 29.04 29.28 0.5M
2025-04-01 29.39 29.93 28.88 29.37 0.8M
2025-03-31 29.84 29.84 28.71 29.05 0.8M
2025-03-28 31.35 31.72 29.56 29.84 1.5M
2025-03-27 30.52 32.90 29.55 31.39 2.0M
2025-03-26 30.30 30.85 29.97 30.32 0.7M
2025-03-25 29.90 30.52 29.61 30.18 0.8M
2025-03-24 30.51 31.08 29.21 29.83 1.0M
2025-03-21 31.22 31.50 30.56 30.70 1.0M
2025-03-20 30.85 32.31 30.74 31.43 1.4M
2025-03-19 31.66 31.67 30.79 30.85 1.1M
2025-03-18 31.87 32.28 31.45 31.67 1.0M
2025-03-17 32.39 32.62 31.43 31.64 0.8M
2025-03-14 31.52 32.18 31.23 31.99 0.7M
2025-03-13 32.85 32.85 31.29 31.52 1.4M
2025-03-12 33.52 33.52 32.65 32.72 1.1M
2025-03-11 32.96 33.66 32.48 33.10 1.4M
2025-03-10 31.98 33.87 31.98 33.23 2.8M
2025-03-07 32.98 33.31 31.93 32.07 1.4M
2025-03-06 32.79 33.60 31.94 33.10 2.2M
2025-03-05 32.78 32.95 31.90 31.97 1.4M
2025-03-04 31.70 33.79 31.54 33.01 1.9M
2025-03-03 31.67 33.00 31.21 32.08 1.5M
2025-02-28 32.00 32.19 31.07 31.50 1.4M
2025-02-27 32.83 32.97 31.49 32.28 1.7M
2025-02-26 33.19 33.33 32.40 32.82 1.6M
2025-02-25 32.00 33.77 31.68 32.95 2.6M
2025-02-24 32.64 32.87 32.01 32.23 1.2M
2025-02-21 32.52 33.76 31.98 32.87 1.6M
2025-02-20 33.94 33.94 32.21 32.46 1.8M
2025-02-19 32.20 34.00 31.70 34.00 2.5M
2025-02-18 32.82 34.60 32.35 33.63 2.8M
2025-02-17 32.02 33.33 31.33 33.17 2.3M
2025-02-14 31.30 32.88 31.30 32.12 2.0M
2025-02-13 30.96 33.06 30.20 31.80 2.6M
2025-02-12 30.78 30.95 30.18 30.95 1.1M
2025-02-11 30.83 31.19 30.10 30.73 1.3M
2025-02-10 30.96 31.29 29.91 31.04 1.4M
2025-02-07 30.65 31.40 30.15 30.81 2.0M
2025-02-06 29.23 31.01 29.00 30.80 2.0M
2025-02-05 29.10 29.69 29.05 29.29 0.9M
2025-01-27 30.15 30.36 28.84 28.90 1.3M
2025-01-24 29.56 30.19 29.01 30.01 1.4M
2025-01-23 29.61 30.28 28.88 29.67 1.8M
2025-01-22 29.30 30.22 28.74 29.50 1.5M
2025-01-21 28.71 29.50 28.45 29.31 1.1M
2025-01-20 30.05 30.05 28.50 28.69 1.9M
2025-01-17 29.30 30.39 28.60 29.44 1.4M
2025-01-16 30.09 31.39 29.11 29.48 2.0M
2025-01-15 30.88 30.88 29.30 30.26 2.2M
2025-01-14 29.70 30.78 29.60 30.66 3.1M
2025-01-13 26.83 31.25 25.80 30.21 3.9M
2025-01-10 27.85 29.12 27.01 27.02 1.6M
2025-01-09 27.17 27.98 26.98 27.48 1.0M
2025-01-08 27.04 27.69 26.03 27.22 1.3M
2025-01-07 26.57 28.00 25.86 27.81 1.8M
2025-01-06 26.00 27.10 24.80 26.57 1.6M
2025-01-03 27.44 27.59 25.81 25.98 1.4M
2025-01-02 28.13 28.69 27.10 27.44 1.0M