磁谷科技（688448）历史行情

以下为磁谷科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	67.400	65.990	68.590	63.360	-1.300	-1.932%	263.83万	0.00亿	0.000%
2026-10-07	65.310	67.290	67.500	64.330	2.100	3.221%	215.17万	1.43亿	2.206%
2026-10-06	65.310	67.290	67.500	64.330	2.100	3.221%	215.17万	1.43亿	2.206%
2026-10-05	65.310	67.290	67.500	64.330	2.100	3.221%	215.17万	1.43亿	2.206%
2026-10-02	65.310	67.290	67.500	64.330	2.100	3.221%	215.17万	1.43亿	2.206%
2026-10-01	65.310	67.290	67.500	64.330	2.100	3.221%	215.17万	1.43亿	2.206%
2026-09-30	65.310	67.290	67.500	64.330	2.100	3.221%	215.17万	0.00亿	0.000%
2026-09-29	61.370	65.190	66.400	61.000	2.700	4.321%	246.45万	0.00亿	0.000%
2026-09-28	66.790	62.490	67.120	58.300	-3.200	-4.871%	372.21万	0.00亿	0.000%
2026-09-27	68.100	65.690	68.250	65.470	-2.710	-3.962%	156.21万	1.04亿	1.602%
2026-09-24	68.100	65.690	68.250	65.470	-2.710	-3.962%	156.21万	0.00亿	0.000%
2026-09-23	69.780	68.400	69.780	66.000	-0.900	-1.299%	189.17万	0.00亿	0.000%
2026-09-22	71.300	69.300	71.910	69.000	-1.970	-2.764%	183.82万	0.00亿	0.000%
2026-09-21	70.300	71.270	72.580	68.700	0.160	0.225%	250.10万	0.00亿	0.000%
2026-09-18	70.570	71.110	71.500	69.270	2.260	3.282%	242.53万	0.00亿	0.000%
2026-09-17	69.130	68.850	70.800	67.640	0.790	1.161%	199.74万	0.00亿	0.000%
2026-09-16	63.250	68.060	69.010	63.250	3.650	5.667%	262.81万	0.00亿	0.000%
2026-09-15	66.000	64.410	66.740	63.680	-1.670	-2.527%	136.25万	0.00亿	0.000%
2026-09-14	65.000	66.080	67.280	64.010	0.590	0.901%	207.68万	0.00亿	0.000%
2026-09-11	66.990	65.490	66.990	62.600	-1.690	-2.516%	201.92万	0.00亿	0.000%
2026-09-10	66.790	67.180	68.800	66.230	-0.090	-0.134%	165.40万	0.00亿	0.000%
2026-09-09	67.130	67.270	67.600	65.640	0.290	0.433%	162.05万	0.00亿	0.000%
2026-09-08	67.400	66.980	68.610	65.810	-0.900	-1.326%	159.98万	0.00亿	0.000%
2026-09-07	68.560	67.880	68.560	64.470	-1.120	-1.623%	224.38万	0.00亿	0.000%
2026-09-04	71.990	69.000	71.990	64.200	-2.450	-3.429%	474.25万	0.00亿	0.000%
2026-09-03	70.000	71.450	72.890	68.370	2.450	3.551%	456.71万	0.00亿	0.000%
2026-09-02	65.440	69.000	69.750	65.440	3.600	5.505%	387.57万	0.00亿	0.000%
2026-09-01	68.680	65.400	68.680	65.000	-2.280	-3.369%	221.02万	0.00亿	0.000%
2026-08-31	63.200	67.680	68.680	62.900	3.850	6.032%	361.19万	0.00亿	0.000%
2026-08-28	66.500	63.830	66.980	63.020	-2.940	-4.403%	213.35万	0.00亿	0.000%
2026-08-27	64.200	66.770	66.780	62.760	3.370	5.315%	279.71万	0.00亿	0.000%
2026-08-26	65.880	63.400	65.900	62.250	-2.010	-3.073%	219.45万	0.00亿	0.000%
2026-08-25	64.150	65.410	66.240	61.330	0.830	1.285%	244.77万	0.00亿	0.000%
2026-08-24	64.980	64.580	66.300	63.020	0.200	0.311%	286.94万	0.00亿	0.000%
2026-08-21	63.190	64.380	64.790	60.500	1.640	2.614%	297.59万	0.00亿	0.000%
2026-08-20	66.000	62.740	66.000	61.500	-0.010	-0.016%	224.82万	0.00亿	0.000%
2026-08-19	62.370	62.750	64.880	61.400	-0.830	-1.305%	363.42万	0.00亿	0.000%
2026-08-18	60.000	63.580	63.900	59.200	3.780	6.321%	408.71万	0.00亿	0.000%
2026-08-17	56.010	59.800	60.270	56.010	3.130	5.523%	349.02万	0.00亿	0.000%
2026-08-14	56.310	56.670	56.800	54.650	1.460	2.644%	205.73万	0.00亿	0.000%
2026-08-13	52.800	55.210	56.200	52.730	1.700	3.177%	300.12万	0.00亿	0.000%
2026-08-12	54.000	53.510	54.330	52.580	-1.240	-2.265%	231.09万	0.00亿	0.000%
2026-08-11	53.000	54.750	55.920	51.150	2.970	5.736%	407.18万	0.00亿	0.000%
2026-08-10	51.000	51.780	51.990	49.710	1.480	2.942%	245.32万	0.00亿	0.000%
2026-08-07	50.590	50.300	50.980	48.900	-0.500	-0.984%	183.55万	0.00亿	0.000%
2026-08-06	48.580	50.800	51.190	48.580	1.510	3.064%	185.73万	0.00亿	0.000%
2026-08-05	47.900	49.290	50.500	47.010	1.950	4.119%	249.71万	0.00亿	0.000%
2026-08-04	45.010	47.340	48.280	44.760	1.410	3.070%	242.33万	0.00亿	0.000%
2026-08-03	47.000	45.930	47.570	45.300	-1.070	-2.277%	118.58万	0.00亿	0.000%
2026-07-31	48.000	47.000	48.050	45.700	1.560	3.433%	214.09万	0.00亿	0.000%
2026-07-30	47.470	45.440	48.260	42.450	-2.550	-5.314%	309.76万	0.00亿	0.000%
2026-07-29	48.510	47.990	50.500	45.220	-1.510	-3.051%	347.08万	0.00亿	0.000%
2026-07-28	50.880	49.500	51.840	47.350	-1.160	-2.290%	325.18万	0.00亿	0.000%
2026-07-27	45.880	50.660	50.700	45.880	3.840	8.202%	369.89万	0.00亿	0.000%
2026-07-24	45.900	46.820	48.360	44.010	0.840	1.827%	427.30万	0.00亿	0.000%
2026-07-23	45.550	45.980	46.880	43.620	0.430	0.944%	213.26万	0.00亿	0.000%
2026-07-22	47.040	45.550	47.900	44.760	-1.760	-3.720%	398.61万	0.00亿	0.000%
2026-07-21	43.560	47.310	47.310	36.410	4.310	10.023%	647.51万	0.00亿	0.000%
2026-07-20	49.000	43.000	49.850	39.500	-3.930	-8.374%	689.71万	0.00亿	0.000%
2026-07-17	53.000	46.930	53.860	46.070	-6.360	-11.935%	440.29万	0.00亿	0.000%
2026-07-16	52.000	53.290	57.260	50.600	-0.190	-0.355%	433.33万	0.00亿	0.000%
2026-07-15	51.540	53.480	53.800	49.700	1.170	2.237%	353.75万	0.00亿	0.000%
2026-07-14	52.530	52.310	55.440	50.050	-1.580	-2.932%	368.45万	0.00亿	0.000%
2026-07-13	57.570	53.890	60.390	53.330	-6.630	-10.955%	534.33万	0.00亿	0.000%
2026-07-10	65.650	60.520	66.090	60.000	-6.020	-9.047%	865.66万	0.00亿	0.000%
2026-07-09	62.600	66.540	68.680	62.600	2.440	3.807%	938.15万	0.00亿	0.000%
2026-07-08	60.000	64.100	66.710	59.700	6.710	11.692%	1,265.22万	0.00亿	0.000%
2026-07-07	59.000	57.390	61.850	55.500	-0.740	-1.273%	498.80万	0.00亿	0.000%
2026-07-06	54.990	58.130	60.580	54.140	3.560	6.524%	479.79万	0.00亿	0.000%
2026-07-03	58.070	54.570	58.070	54.100	-3.430	-5.914%	290.11万	0.00亿	0.000%
2026-07-02	58.000	58.000	60.570	55.150	-0.420	-0.719%	346.58万	0.00亿	0.000%
2026-07-01	63.560	58.420	66.660	57.770	-5.140	-8.087%	544.08万	0.00亿	0.000%
2026-06-30	60.930	63.560	64.320	60.050	1.430	2.302%	399.53万	0.00亿	0.000%
2026-06-29	59.200	62.130	63.260	57.400	3.230	5.484%	542.21万	0.00亿	0.000%
2026-06-26	54.000	58.900	61.000	53.500	4.910	9.094%	629.99万	0.00亿	0.000%
2026-06-25	56.300	53.990	56.990	52.680	-2.040	-3.641%	275.75万	0.00亿	0.000%
2026-06-24	57.100	56.030	59.500	54.510	-1.240	-2.165%	238.79万	0.00亿	0.000%
2026-06-23	59.800	57.270	61.000	55.860	-2.530	-4.231%	267.66万	0.00亿	0.000%
2026-06-22	58.070	59.800	61.270	57.000	0.030	0.050%	448.80万	0.00亿	0.000%
2026-06-18	54.450	59.770	61.520	54.060	5.270	9.670%	556.63万	0.00亿	0.000%
2026-06-17	56.720	54.500	57.500	53.640	-1.500	-2.679%	212.90万	0.00亿	0.000%
2026-06-16	55.880	56.000	57.000	54.230	1.220	2.227%	146.10万	0.00亿	0.000%
2026-06-15	52.300	54.780	54.960	51.120	2.690	5.164%	182.63万	0.00亿	0.000%
2026-06-12	52.470	52.090	54.450	50.500	0.360	0.696%	182.79万	0.00亿	0.000%
2026-06-11	52.500	51.730	53.510	51.000	-1.490	-2.800%	192.77万	0.00亿	0.000%
2026-06-10	55.550	53.220	57.000	53.100	-2.570	-4.607%	235.02万	0.00亿	0.000%
2026-06-09	54.780	55.790	56.530	53.680	1.790	3.315%	278.09万	0.00亿	0.000%
2026-06-08	55.800	54.000	57.700	53.980	-3.510	-6.103%	323.38万	0.00亿	0.000%
2026-06-05	57.130	57.510	59.010	56.120	0.760	1.339%	286.29万	0.00亿	0.000%
2026-06-04	53.570	56.750	58.000	53.210	2.940	5.464%	354.36万	0.00亿	0.000%
2026-06-03	60.000	53.810	60.000	52.580	-2.240	-3.996%	472.21万	0.00亿	0.000%
2026-06-02	52.000	56.050	56.880	51.600	4.445	8.614%	323.04万	0.00亿	0.000%
2026-06-01	53.205	51.605	53.724	50.552	-1.534	-2.887%	222.51万	0.00亿	0.000%
2026-05-29	52.990	53.139	55.510	51.879	0.667	1.271%	252.79万	0.00亿	0.000%
2026-05-28	50.752	52.472	53.732	49.507	1.720	3.389%	177.92万	0.00亿	0.000%
2026-05-27	51.619	50.752	52.983	50.085	-0.690	-1.341%	157.41万	0.00亿	0.000%
2026-05-26	52.531	51.442	52.546	49.655	-0.548	-1.054%	125.97万	0.00亿	0.000%
2026-05-25	52.442	51.990	53.806	51.612	-1.208	-2.271%	138.24万	0.00亿	0.000%
2026-05-22	52.598	53.198	54.250	51.138	1.586	3.073%	207.77万	0.00亿	0.000%
2026-05-21	52.805	51.612	55.132	51.612	-0.711	-1.359%	224.79万	0.00亿	0.000%
2026-05-20	50.878	52.323	52.864	49.122	0.956	1.861%	295.59万	0.00亿	0.000%
2026-05-19	53.561	51.367	54.102	50.152	-1.964	-3.683%	232.86万	0.00亿	0.000%
2026-05-18	55.251	53.331	56.496	53.213	-1.905	-3.449%	219.47万	0.00亿	0.000%
2026-05-15	52.509	55.236	56.007	51.190	2.031	3.817%	318.37万	0.00亿	0.000%
2026-05-14	54.614	53.205	56.163	53.072	-1.416	-2.592%	205.01万	0.00亿	0.000%
2026-05-13	57.067	54.621	57.207	53.583	-2.290	-4.024%	257.32万	0.00亿	0.000%
2026-05-12	56.741	56.911	57.430	55.206	0.593	1.053%	171.29万	0.00亿	0.000%
2026-05-11	54.576	56.318	57.200	54.110	2.223	4.109%	236.89万	0.00亿	0.000%
2026-05-08	51.138	54.095	54.473	50.767	2.542	4.931%	234.05万	0.00亿	0.000%
2026-05-07	49.203	51.553	52.242	49.033	2.357	4.791%	295.86万	0.00亿	0.000%
2026-05-06	48.084	49.196	50.322	47.039	2.127	4.519%	205.09万	0.00亿	0.000%
2026-04-30	46.765	47.069	47.262	45.438	0.126	0.268%	114.78万	0.00亿	0.000%
2026-04-29	46.839	46.943	47.803	45.987	-0.118	-0.251%	105.74万	0.00亿	0.000%
2026-04-28	48.284	47.061	48.284	46.202	-0.845	-1.764%	127.35万	0.00亿	0.000%
2026-04-27	47.610	47.906	48.907	47.195	0.207	0.434%	126.16万	0.00亿	0.000%
2026-04-24	46.558	47.699	48.692	45.987	1.282	2.762%	125.44万	0.00亿	0.000%
2026-04-23	46.758	46.417	47.032	45.594	-0.185	-0.397%	94.24万	0.00亿	0.000%
2026-04-22	46.958	46.602	47.506	45.965	-0.830	-1.750%	137.64万	0.00亿	0.000%
2026-04-21	47.158	47.432	47.669	46.113	-0.593	-1.235%	147.50万	0.00亿	0.000%
2026-04-20	46.543	48.025	49.285	45.587	1.401	3.005%	164.55万	0.00亿	0.000%
2026-04-17	45.698	46.624	47.010	45.409	0.904	1.977%	119.79万	0.00亿	0.000%
2026-04-16	45.787	45.720	47.284	45.275	0.660	1.465%	171.50万	0.00亿	0.000%
2026-04-15	43.037	45.060	45.683	42.274	2.356	5.517%	213.92万	0.00亿	0.000%
2026-04-14	42.985	42.704	44.379	42.096	-0.207	-0.482%	120.31万	0.00亿	0.000%
2026-04-13	40.621	42.911	42.978	40.547	0.000	0.000%	169.48万	0.00亿	0.000%
2026-04-10	40.762	41.029	41.503	40.317	0.000	0.000%	126.72万	0.00亿	0.000%
2026-04-09	40.562	40.414	41.058	39.761	0.000	0.000%	84.61万	0.00亿	0.000%
2026-04-08	38.939	40.666	40.762	38.568	0.000	0.000%	127.76万	0.00亿	0.000%
2026-04-07	38.879	38.205	38.991	37.872	0.000	0.000%	60.21万	0.00亿	0.000%
2026-04-03	38.991	38.242	38.991	38.109	0.000	0.000%	66.05万	0.00亿	0.000%
2026-04-02	40.317	38.724	40.317	37.827	0.000	0.000%	105.72万	0.00亿	0.000%
2026-04-01	39.480	39.724	40.680	39.480	0.000	0.000%	86.46万	0.00亿	0.000%