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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 37.49 39.28 37.30 38.83 0.9M
2023-12-28 37.10 38.22 36.38 37.62 0.8M
2023-12-27 35.49 37.99 35.17 37.10 1.2M
2023-12-26 35.71 35.72 35.14 35.41 0.5M
2023-12-25 35.94 37.20 35.60 35.78 0.5M
2023-12-22 36.70 37.57 35.49 35.61 1.4M
2023-12-21 36.75 37.21 35.48 36.60 1.0M
2023-12-20 36.35 37.84 36.14 36.68 1.0M
2023-12-19 34.70 37.39 34.68 36.43 2.0M
2023-12-18 35.10 35.67 34.51 34.68 0.6M
2023-12-15 35.69 35.94 34.87 35.18 0.8M
2023-12-14 36.80 37.61 35.41 35.88 1.3M
2023-12-13 36.08 37.30 35.70 36.31 1.1M
2023-12-12 35.50 37.36 35.00 36.05 2.1M
2023-12-11 35.69 36.04 34.81 35.50 1.0M
2023-12-08 35.61 36.10 34.68 35.60 1.8M
2023-12-07 36.58 36.77 34.91 35.61 2.5M
2023-12-06 36.01 36.97 35.99 36.58 0.8M
2023-12-05 37.04 37.88 36.08 36.31 0.6M
2023-12-04 36.97 38.00 36.88 37.04 0.8M
2023-12-01 38.02 38.02 37.15 37.27 0.8M
2023-11-30 39.24 39.24 37.90 38.20 1.9M
2023-11-29 36.59 39.71 36.18 39.22 2.9M
2023-11-28 36.63 37.29 35.65 36.77 1.5M
2023-11-27 33.80 36.90 33.80 36.45 3.0M
2023-11-24 36.54 36.62 33.70 34.20 2.5M
2023-11-23 37.89 37.90 35.62 36.50 3.0M
2023-11-22 35.51 39.46 35.51 37.58 1.7M
2023-11-21 42.26 42.29 39.50 39.87 3.1M
2023-11-20 41.14 42.73 39.38 41.91 4.6M
2023-11-17 42.48 42.77 40.27 41.60 3.0M
2023-11-16 41.08 43.50 39.36 41.52 3.9M
2023-11-15 44.66 44.66 39.95 42.08 4.6M
2023-11-14 41.76 44.25 40.02 44.00 5.4M
2023-11-13 39.57 42.00 38.50 39.76 5.6M
2023-11-10 36.26 40.80 35.40 37.12 5.2M
2023-11-09 34.88 38.17 34.64 37.40 5.1M
2023-11-08 31.12 34.44 31.12 33.20 1.5M
2023-11-07 31.53 32.85 30.95 31.81 0.7M
2023-11-06 30.93 31.67 30.70 31.40 0.7M
2023-11-03 30.41 31.27 30.18 31.05 0.4M
2023-11-02 30.30 30.97 30.07 30.14 0.4M
2023-11-01 30.79 30.80 30.20 30.61 0.4M
2023-10-31 30.11 31.20 30.11 30.94 0.8M
2023-10-30 30.40 30.60 29.78 30.07 0.6M
2023-10-27 29.65 30.37 28.98 30.28 0.5M
2023-10-26 29.10 29.78 29.10 29.58 0.4M
2023-10-25 29.35 30.48 28.95 29.31 0.6M
2023-10-24 28.48 30.22 28.48 29.64 0.7M
2023-10-23 29.41 29.55 28.08 28.45 0.7M
2023-10-20 30.30 30.58 29.20 29.41 0.5M
2023-10-19 30.40 31.50 30.06 30.35 0.6M
2023-10-18 31.81 31.88 30.78 30.90 0.4M
2023-10-17 31.03 31.97 30.72 31.81 0.5M
2023-10-16 32.30 32.38 30.73 30.93 0.5M
2023-10-13 31.01 31.68 30.87 31.20 0.6M
2023-10-12 32.53 33.06 31.80 31.91 0.6M
2023-10-11 32.39 33.36 32.34 32.73 0.7M
2023-10-10 32.90 33.03 32.15 32.28 0.6M
2023-10-09 32.92 33.66 32.18 32.64 0.8M
2023-09-28 32.31 33.55 32.05 33.02 1.1M
2023-09-27 32.86 32.86 32.02 32.08 0.7M
2023-09-26 33.00 33.23 32.15 32.59 1.1M
2023-09-25 33.97 33.97 32.44 32.80 0.8M
2023-09-22 32.20 33.90 32.19 33.55 1.5M
2023-09-21 31.08 33.36 30.05 32.95 2.1M
2023-09-20 31.20 31.20 30.30 30.48 0.8M
2023-09-19 31.46 31.80 30.42 30.90 1.2M
2023-09-18 31.03 32.58 30.64 31.47 1.4M
2023-09-15 30.29 31.55 29.75 31.02 1.9M
2023-09-14 30.90 31.13 29.86 30.30 1.6M
2023-09-13 31.75 32.80 30.51 31.20 2.5M
2023-09-12 32.39 32.40 31.19 32.08 2.1M
2023-09-11 33.78 34.40 31.79 32.40 4.0M
2023-09-08 34.18 37.50 33.40 34.23 4.7M
2023-09-07 34.06 37.87 33.50 34.66 5.0M
2023-09-06 29.35 35.48 29.35 34.45 4.5M
2023-09-05 30.29 31.91 29.59 29.78 2.2M
2023-09-04 30.32 30.55 29.02 30.49 1.9M
2023-09-01 32.72 33.31 30.00 30.48 2.2M
2023-08-31 33.50 33.50 32.10 32.24 1.6M
2023-08-30 32.60 34.50 32.21 32.80 2.6M
2023-08-29 27.59 32.87 27.50 32.11 2.6M
2023-08-28 29.04 30.10 27.69 27.94 1.1M
2023-08-25 29.01 29.17 27.01 27.62 0.8M
2023-08-24 29.27 30.07 27.83 28.77 1.1M
2023-08-23 30.41 30.88 29.11 29.27 0.7M
2023-08-22 31.54 31.75 29.71 30.54 1.3M
2023-08-21 30.01 32.01 29.56 31.07 1.9M
2023-08-18 30.00 31.74 28.89 30.20 2.5M
2023-08-17 27.78 28.68 27.50 28.20 0.6M
2023-08-16 28.62 28.91 27.68 28.00 0.6M
2023-08-15 29.14 29.62 28.42 28.74 0.8M
2023-08-14 28.78 30.05 27.51 29.38 1.1M
2023-08-11 29.40 29.42 28.12 28.20 0.5M
2023-08-10 28.70 29.25 28.50 29.05 0.5M
2023-08-09 29.00 29.30 28.65 28.74 0.5M
2023-08-08 29.09 29.77 28.18 29.00 1.3M
2023-08-07 28.87 29.73 28.00 29.39 0.9M
2023-08-04 28.89 29.25 28.48 28.63 0.4M
2023-08-03 29.60 30.25 28.65 28.85 0.7M
2023-08-02 29.00 30.82 28.80 30.03 1.1M
2023-08-01 29.36 29.38 28.88 29.00 0.4M
2023-07-31 29.57 29.87 29.03 29.36 0.5M
2023-07-28 29.93 29.93 29.31 29.45 0.3M
2023-07-27 30.78 30.78 29.63 29.93 0.4M
2023-07-26 31.18 31.27 30.31 30.46 0.3M
2023-07-25 32.23 32.23 30.22 31.03 0.6M
2023-07-24 30.20 31.07 29.50 30.70 0.5M
2023-07-21 30.60 30.98 30.42 30.56 0.3M
2023-07-20 32.33 32.33 30.36 30.54 0.6M
2023-07-19 31.00 32.72 30.65 31.85 1.0M
2023-07-18 31.31 32.26 31.11 31.29 0.6M
2023-07-17 31.18 31.67 30.94 31.63 0.4M
2023-07-14 31.40 32.50 30.69 31.61 0.9M
2023-07-13 30.61 31.73 30.61 31.18 0.5M
2023-07-12 32.29 32.78 30.85 31.26 0.4M
2023-07-11 31.71 32.30 31.22 32.29 0.4M
2023-07-10 32.06 32.80 31.75 32.02 0.5M
2023-07-07 32.41 33.01 31.90 32.04 0.6M
2023-07-06 32.62 33.10 32.45 32.66 0.5M
2023-07-05 33.04 33.57 32.72 33.01 0.5M
2023-07-04 33.17 33.77 32.65 33.04 0.8M
2023-07-03 34.57 34.57 32.99 33.17 0.7M
2023-06-30 34.34 34.68 33.66 34.23 0.9M
2023-06-29 33.59 34.90 33.20 34.70 1.0M
2023-06-28 33.68 34.58 32.72 33.50 1.2M
2023-06-27 32.60 34.29 32.00 33.43 1.5M
2023-06-26 33.83 34.45 31.68 32.53 2.1M
2023-06-21 36.11 37.30 33.01 34.00 2.9M
2023-06-20 35.91 37.77 35.26 36.00 2.4M
2023-06-19 33.05 37.77 31.82 35.92 4.3M
2023-06-16 29.50 32.50 28.90 32.28 2.8M
2023-06-15 29.30 29.49 28.64 29.30 1.1M
2023-06-14 28.94 29.34 28.06 29.29 1.5M
2023-06-13 27.50 29.00 27.06 28.73 1.8M
2023-06-12 25.82 27.50 25.75 27.46 1.6M
2023-06-09 26.24 26.24 25.75 25.89 0.2M
2023-06-08 26.50 26.72 26.01 26.20 0.3M
2023-06-07 26.14 26.49 25.99 26.37 0.3M
2023-06-06 26.75 26.76 26.08 26.19 0.4M
2023-06-05 26.33 26.73 26.20 26.68 0.4M
2023-06-02 26.47 26.62 26.32 26.32 0.3M
2023-06-01 26.47 26.75 26.26 26.30 0.3M
2023-05-31 26.35 26.81 26.10 26.65 0.6M
2023-05-30 26.47 26.68 26.10 26.18 0.5M
2023-05-29 26.16 26.77 26.08 26.50 0.9M
2023-05-26 25.99 26.39 25.58 26.16 0.8M
2023-05-25 25.90 25.90 25.55 25.88 0.6M
2023-05-24 25.62 25.95 25.30 25.72 0.6M
2023-05-23 25.10 25.66 25.10 25.41 0.4M
2023-05-22 25.05 25.50 25.05 25.40 0.4M
2023-05-19 24.99 25.30 24.91 25.05 0.5M
2023-05-18 24.45 25.12 24.44 25.01 0.5M
2023-05-17 23.97 24.58 23.97 24.58 0.5M
2023-05-16 24.22 24.24 24.00 24.15 0.2M
2023-05-15 23.90 24.20 23.71 24.15 0.4M
2023-05-12 23.99 24.18 23.70 23.85 0.4M
2023-05-11 24.50 24.57 24.01 24.12 0.5M
2023-05-10 24.16 24.30 23.82 23.97 0.6M
2023-05-09 24.72 24.81 24.11 24.11 0.4M
2023-05-08 25.36 25.36 24.48 24.69 0.5M
2023-05-05 26.00 26.00 25.05 25.20 0.3M
2023-05-04 26.16 26.27 25.56 25.78 0.5M
2023-04-28 24.41 26.16 24.00 26.03 1.5M
2023-04-27 24.87 24.87 24.24 24.70 0.5M
2023-04-26 24.06 24.88 23.82 24.50 0.7M
2023-04-25 25.62 25.65 24.00 24.04 0.9M
2023-04-24 25.96 26.10 25.51 25.62 0.4M
2023-04-21 26.66 26.83 25.80 25.85 0.7M
2023-04-20 27.17 27.17 26.62 26.66 0.5M
2023-04-19 26.38 27.42 26.35 27.20 1.1M
2023-04-18 26.39 26.88 26.37 26.44 0.5M
2023-04-17 26.97 27.13 26.36 26.66 1.0M
2023-04-14 26.20 27.13 26.12 26.99 1.2M
2023-04-13 25.91 26.68 25.73 26.20 0.9M
2023-04-12 25.48 26.16 25.48 25.91 0.8M
2023-04-11 25.94 25.94 25.35 25.58 0.4M
2023-04-10 25.41 26.09 25.37 25.53 0.7M
2023-04-07 25.40 25.62 25.10 25.52 0.5M
2023-04-06 25.20 25.59 25.01 25.40 0.4M
2023-04-04 25.69 25.69 25.10 25.20 0.6M
2023-04-03 25.23 25.65 25.16 25.50 0.5M
2023-03-31 25.17 25.41 25.04 25.25 0.4M
2023-03-30 25.25 25.34 25.00 25.09 0.6M
2023-03-29 25.74 25.77 25.09 25.28 0.6M
2023-03-28 26.05 26.11 25.60 25.74 0.5M
2023-03-27 26.65 26.89 25.96 26.12 0.9M
2023-03-24 26.93 26.95 26.52 26.69 0.5M
2023-03-23 26.77 26.95 26.60 26.95 0.4M
2023-03-22 26.89 27.36 26.89 26.96 0.6M
2023-03-21 26.61 26.97 26.30 26.88 1.0M
2023-03-20 27.16 27.16 26.59 26.67 0.6M
2023-03-17 27.07 27.39 26.97 27.15 0.5M
2023-03-16 27.27 27.47 27.05 27.22 0.5M
2023-03-15 27.68 27.83 27.22 27.27 0.6M
2023-03-14 27.20 27.80 26.80 27.62 0.8M
2023-03-13 27.41 27.54 26.98 27.35 0.7M
2023-03-10 27.25 27.60 27.08 27.31 0.8M
2023-03-09 27.08 27.51 26.88 27.29 0.7M
2023-03-08 25.94 27.13 25.94 27.08 1.2M
2023-03-07 26.37 26.70 25.94 26.01 0.5M
2023-03-06 26.23 26.78 26.23 26.46 0.5M
2023-03-03 26.79 26.79 26.02 26.28 0.5M
2023-03-02 26.40 26.84 26.35 26.42 0.5M
2023-03-01 26.19 26.68 26.05 26.51 1.0M
2023-02-28 25.53 26.27 25.42 26.14 0.8M
2023-02-27 25.90 25.90 25.47 25.54 0.5M
2023-02-24 26.18 26.39 25.71 25.89 0.6M
2023-02-23 25.76 26.07 25.76 25.82 0.3M
2023-02-22 25.60 25.86 25.55 25.86 0.3M
2023-02-21 25.87 25.93 25.53 25.72 0.3M
2023-02-20 25.61 25.90 25.45 25.86 0.4M
2023-02-17 25.78 26.16 25.66 25.75 0.5M
2023-02-16 26.70 26.70 25.58 25.77 0.7M
2023-02-15 26.58 26.79 26.41 26.51 0.4M
2023-02-14 26.11 26.60 26.05 26.55 0.6M
2023-02-13 25.52 26.37 25.50 26.22 0.7M
2023-02-10 26.16 26.32 25.89 25.99 0.6M
2023-02-09 25.82 26.19 25.72 26.15 0.7M
2023-02-08 25.90 25.90 25.60 25.72 0.4M
2023-02-07 25.73 25.96 25.62 25.90 0.4M
2023-02-06 25.60 25.95 25.60 25.72 0.3M
2023-02-03 25.90 25.95 25.55 25.86 0.4M
2023-02-02 25.98 26.07 25.69 25.86 0.5M
2023-02-01 25.32 25.95 25.32 25.92 0.6M
2023-01-31 25.27 25.52 25.03 25.48 0.6M
2023-01-30 25.06 25.30 25.05 25.17 0.5M
2023-01-20 24.89 24.98 24.71 24.93 0.3M
2023-01-19 24.65 24.83 24.53 24.80 0.2M
2023-01-18 24.58 24.69 24.35 24.60 0.2M
2023-01-17 24.66 24.66 24.30 24.55 0.3M
2023-01-16 24.15 24.60 23.99 24.38 0.3M
2023-01-13 23.70 23.99 23.70 23.97 0.1M
2023-01-12 23.80 23.97 23.70 23.79 0.1M
2023-01-11 23.91 24.13 23.78 23.84 0.2M
2023-01-10 24.20 24.20 23.92 23.96 0.2M
2023-01-09 24.10 24.25 24.02 24.12 0.2M
2023-01-06 24.22 24.27 24.01 24.05 0.3M
2023-01-05 24.18 24.24 23.97 24.22 0.4M
2023-01-04 24.20 24.29 23.92 24.09 0.2M
2023-01-03 23.42 24.15 23.40 24.10 0.2M