磁谷科技(688448)股票信息
| 股票代码 | 688448 |
| 股票名称 | 磁谷科技 |
| 最新价/元 | 20.22 |
| 涨跌额/元 | -2.14 |
| 涨跌幅/% | -9.57 |
| 买入/元 | 20.21 |
| 卖出/元 | 20.22 |
| 昨收/元 | 22.36 |
| 今开/元 | 22.36 |
| 最高/元 | 22.68 |
| 最低/元 | 20.00 |
| 成交量/手 | 26391.50 |
| 成交额/万 | 5542.74 |
| 股净值/元 | 30.18 |
| 市净率 | 1.48 |
| 总市值/万 | 144089.94 |
| 流通值/万 | 96208.98 |
| 换手率/% | 5.55 |
| 入市日期 | 2022-09-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
磁谷科技(688448)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 22.36 | 20.22 | -2.14 | -9.57 | 26391.50 | 5542.74 | 5.55 |
| 2024-10-10 | 23.60 | 22.36 | -0.54 | -2.36 | 31289.83 | 7152.31 | 6.58 |
| 2024-10-09 | 23.40 | 22.90 | -1.09 | -4.54 | 59249.52 | 13862.06 | 12.45 |
| 2024-10-08 | 24.00 | 23.99 | 3.65 | 17.95 | 44698.00 | 10265.75 | 9.39 |
| 2024-09-30 | 19.00 | 20.34 | 2.33 | 12.94 | 29448.31 | 5757.83 | 6.19 |
| 2024-09-27 | 17.36 | 18.01 | 0.84 | 4.89 | 6991.40 | 1237.14 | 1.47 |
| 2024-09-26 | 16.74 | 17.17 | 0.43 | 2.57 | 7891.98 | 1338.25 | 1.66 |
| 2024-09-25 | 16.32 | 16.74 | 0.63 | 3.91 | 10308.49 | 1741.95 | 2.17 |
| 2024-09-24 | 15.55 | 16.11 | 0.69 | 4.48 | 6953.38 | 1100.48 | 1.46 |
| 2024-09-23 | 15.39 | 15.42 | -0.11 | -0.71 | 3701.94 | 573.49 | 0.78 |
| 2024-09-20 | 15.85 | 15.53 | -0.21 | -1.33 | 3421.06 | 532.18 | 0.73 |
| 2024-09-19 | 15.52 | 15.74 | 0.32 | 2.08 | 5551.72 | 871.79 | 1.19 |
| 2024-09-18 | 15.23 | 15.42 | 0.16 | 1.05 | 7053.16 | 1074.94 | 1.51 |
| 2024-09-13 | 15.70 | 15.26 | -0.41 | -2.62 | 4867.55 | 752.61 | 1.04 |
| 2024-09-12 | 16.05 | 15.67 | -0.32 | -2.00 | 6408.79 | 1020.53 | 1.37 |
| 2024-09-11 | 16.17 | 15.99 | -0.18 | -1.11 | 3729.09 | 600.27 | 0.80 |
| 2024-09-10 | 16.01 | 16.17 | 0.16 | 1.00 | 4332.19 | 695.19 | 0.93 |
| 2024-09-09 | 15.94 | 16.01 | 0.13 | 0.82 | 6974.17 | 1118.56 | 1.49 |
| 2024-09-06 | 16.68 | 15.88 | -0.76 | -4.57 | 11876.87 | 1913.99 | 2.54 |
| 2024-09-05 | 16.62 | 16.64 | 0.02 | 0.12 | 6026.04 | 1007.19 | 1.29 |
| 2024-09-04 | 16.61 | 16.62 | -0.15 | -0.89 | 3725.75 | 622.04 | 0.80 |
| 2024-09-03 | 16.88 | 16.77 | 0.07 | 0.42 | 4837.18 | 812.60 | 1.04 |
| 2024-09-02 | 17.14 | 16.70 | -0.47 | -2.74 | 12231.45 | 2055.41 | 2.62 |
| 2024-08-30 | 17.06 | 17.17 | 0.16 | 0.94 | 17392.86 | 2973.38 | 3.73 |
| 2024-08-29 | 16.94 | 17.01 | 0.09 | 0.53 | 9309.97 | 1560.21 | 1.99 |
| 2024-08-28 | 16.59 | 16.92 | 0.47 | 2.86 | 8199.80 | 1385.57 | 1.76 |
| 2024-08-27 | 16.84 | 16.45 | -0.30 | -1.79 | 2892.28 | 479.54 | 0.61 |
| 2024-08-26 | 16.56 | 16.75 | 0.19 | 1.15 | 5606.30 | 936.47 | 1.19 |
| 2024-08-23 | 16.85 | 16.56 | -0.29 | -1.72 | 3981.67 | 661.41 | 0.85 |
| 2024-08-22 | 17.17 | 16.85 | -0.32 | -1.86 | 2942.26 | 499.79 | 0.62 |
| 2024-08-21 | 17.03 | 17.17 | 0.02 | 0.12 | 4329.00 | 742.76 | 0.92 |
| 2024-08-20 | 17.26 | 17.15 | -0.11 | -0.64 | 5682.49 | 981.39 | 1.21 |
| 2024-08-19 | 17.65 | 17.26 | -0.21 | -1.20 | 5758.08 | 1002.42 | 1.22 |
| 2024-08-16 | 17.71 | 17.47 | -0.08 | -0.46 | 3600.32 | 630.82 | 0.76 |
| 2024-08-15 | 17.87 | 17.55 | -0.13 | -0.74 | 7105.05 | 1253.71 | 1.51 |
| 2024-08-14 | 18.25 | 17.68 | -0.40 | -2.21 | 4695.14 | 837.38 | 1.00 |
| 2024-08-13 | 18.03 | 18.08 | -0.02 | -0.11 | 5917.63 | 1065.60 | 1.26 |
| 2024-08-12 | 18.45 | 18.10 | -0.35 | -1.90 | 3757.16 | 682.20 | 0.80 |
| 2024-08-09 | 18.88 | 18.45 | -0.23 | -1.23 | 5566.53 | 1043.75 | 1.18 |
| 2024-08-08 | 18.75 | 18.68 | -0.09 | -0.48 | 3803.51 | 707.77 | 0.81 |
| 2024-08-07 | 18.37 | 18.77 | 0.03 | 0.16 | 2520.32 | 471.83 | 0.53 |
| 2024-08-06 | 18.52 | 18.74 | 0.44 | 2.40 | 4679.01 | 871.39 | 0.99 |
| 2024-08-05 | 19.02 | 18.30 | -0.91 | -4.74 | 7816.03 | 1467.46 | 1.66 |
| 2024-08-02 | 19.38 | 19.21 | -0.27 | -1.39 | 6516.94 | 1263.76 | 1.38 |
| 2024-08-01 | 19.14 | 19.48 | 0.20 | 1.04 | 11087.25 | 2150.95 | 2.35 |
| 2024-07-31 | 18.18 | 19.28 | 1.10 | 6.05 | 13011.87 | 2486.77 | 2.76 |
| 2024-07-30 | 18.00 | 18.18 | 0.05 | 0.28 | 5377.60 | 977.60 | 1.14 |
| 2024-07-29 | 18.50 | 18.13 | -0.11 | -0.60 | 6058.41 | 1095.33 | 1.29 |
| 2024-07-26 | 18.15 | 18.24 | 0.09 | 0.50 | 4670.29 | 849.89 | 0.99 |
| 2024-07-25 | 17.68 | 18.15 | 0.35 | 1.97 | 11793.79 | 2124.83 | 2.50 |
| 2024-07-24 | 18.28 | 17.80 | -0.48 | -2.63 | 16146.37 | 2873.85 | 3.43 |
| 2024-07-23 | 19.15 | 18.28 | -0.97 | -5.04 | 15021.64 | 2832.60 | 3.19 |
| 2024-07-22 | 19.03 | 19.25 | 0.06 | 0.31 | 14941.00 | 2910.86 | 3.17 |
| 2024-07-19 | 18.78 | 19.19 | 0.11 | 0.58 | 17165.38 | 3310.45 | 3.64 |
| 2024-07-18 | 17.51 | 19.08 | 1.24 | 6.95 | 17812.73 | 3303.52 | 3.78 |
| 2024-07-17 | 18.00 | 17.84 | -0.37 | -2.03 | 13284.97 | 2396.67 | 2.82 |
| 2024-07-16 | 16.76 | 18.21 | 1.45 | 8.65 | 23704.70 | 4254.11 | 5.03 |
| 2024-07-15 | 17.17 | 16.76 | -0.41 | -2.39 | 8174.14 | 1373.46 | 1.73 |
| 2024-07-12 | 17.55 | 17.17 | -0.32 | -1.83 | 8009.99 | 1396.64 | 1.70 |
| 2024-07-11 | 17.05 | 17.49 | 0.79 | 4.73 | 6290.36 | 1088.49 | 1.34 |
| 2024-07-10 | 16.68 | 16.70 | -0.14 | -0.83 | 5619.43 | 943.58 | 1.19 |
| 2024-07-09 | 16.29 | 16.84 | 0.47 | 2.87 | 12336.10 | 2031.43 | 2.62 |
| 2024-07-08 | 17.14 | 16.37 | -0.94 | -5.43 | 8119.87 | 1347.44 | 1.72 |
| 2024-07-05 | 17.07 | 17.31 | 0.24 | 1.41 | 4975.08 | 853.73 | 1.06 |
| 2024-07-04 | 17.99 | 17.07 | -0.93 | -5.17 | 8922.88 | 1553.01 | 1.89 |
| 2024-07-03 | 18.50 | 18.00 | -0.46 | -2.49 | 5693.32 | 1030.16 | 1.21 |
| 2024-07-02 | 18.76 | 18.46 | -0.30 | -1.60 | 5847.83 | 1087.54 | 1.24 |
| 2024-07-01 | 19.11 | 18.76 | -0.12 | -0.64 | 8556.41 | 1589.41 | 1.82 |
| 2024-06-28 | 18.60 | 18.88 | 0.27 | 1.45 | 7467.83 | 1420.25 | 1.59 |
| 2024-06-27 | 18.80 | 18.61 | -0.23 | -1.22 | 6441.20 | 1214.57 | 1.37 |
| 2024-06-26 | 18.10 | 18.84 | 0.74 | 4.09 | 9034.24 | 1661.48 | 1.92 |
| 2024-06-25 | 18.37 | 18.10 | -0.04 | -0.22 | 8472.77 | 1551.12 | 1.80 |
| 2024-06-24 | 19.14 | 18.14 | -1.00 | -5.23 | 9780.09 | 1830.52 | 2.08 |
| 2024-06-21 | 19.48 | 19.14 | -0.37 | -1.90 | 7719.24 | 1483.76 | 1.64 |
| 2024-06-20 | 19.19 | 19.51 | 0.32 | 1.67 | 13573.18 | 2661.55 | 2.88 |
| 2024-06-19 | 19.71 | 19.19 | -0.45 | -2.29 | 8812.51 | 1704.51 | 1.87 |
| 2024-06-18 | 18.71 | 19.64 | 0.73 | 3.86 | 14701.26 | 2861.45 | 3.12 |
| 2024-06-17 | 18.69 | 18.91 | 0.02 | 0.11 | 10355.85 | 1946.67 | 2.20 |
| 2024-06-14 | 19.26 | 18.89 | -0.56 | -2.88 | 9820.41 | 1857.23 | 2.08 |
| 2024-06-13 | 18.38 | 19.45 | 0.88 | 4.74 | 15060.27 | 2892.01 | 3.20 |
| 2024-06-12 | 18.10 | 18.57 | 0.29 | 1.59 | 5806.70 | 1074.17 | 1.23 |
| 2024-06-11 | 18.12 | 18.28 | 0.16 | 0.88 | 5052.98 | 912.84 | 1.07 |
| 2024-06-07 | 17.59 | 18.12 | 0.53 | 3.01 | 8130.85 | 1463.35 | 1.73 |
| 2024-06-06 | 18.44 | 17.59 | -0.81 | -4.40 | 12937.22 | 2281.04 | 2.75 |
| 2024-06-05 | 18.95 | 18.40 | -0.55 | -2.90 | 5946.97 | 1108.62 | 1.26 |
| 2024-06-04 | 19.24 | 18.95 | -0.50 | -2.57 | 8729.16 | 1650.35 | 1.85 |
| 2024-06-03 | 20.11 | 19.45 | -0.75 | -3.71 | 7693.54 | 1515.69 | 1.63 |
| 2024-05-31 | 19.91 | 20.20 | 0.09 | 0.45 | 6260.21 | 1269.93 | 1.33 |
| 2024-05-30 | 20.26 | 20.11 | -0.18 | -0.89 | 4462.52 | 899.56 | 0.95 |
| 2024-05-29 | 20.12 | 20.29 | 0.11 | 0.55 | 4773.18 | 973.33 | 1.01 |
| 2024-05-28 | 20.26 | 20.18 | -0.07 | -0.35 | 5413.58 | 1103.00 | 1.15 |
| 2024-05-27 | 20.03 | 20.25 | 0.28 | 1.40 | 5459.02 | 1086.56 | 1.16 |
| 2024-05-24 | 20.39 | 19.97 | -0.60 | -2.92 | 6574.37 | 1329.01 | 1.40 |
| 2024-05-23 | 20.99 | 20.57 | -0.62 | -2.93 | 5799.96 | 1194.82 | 1.23 |
| 2024-05-22 | 20.72 | 21.19 | 0.39 | 1.88 | 5765.52 | 1205.71 | 1.22 |
| 2024-05-21 | 21.21 | 20.80 | -0.64 | -2.99 | 5156.65 | 1082.20 | 1.09 |
| 2024-05-20 | 21.41 | 21.44 | 0.04 | 0.19 | 8825.29 | 1874.49 | 1.87 |
| 2024-05-17 | 20.75 | 21.40 | 0.65 | 3.13 | 7118.14 | 1509.75 | 1.51 |
| 2024-05-16 | 20.28 | 20.75 | 0.47 | 2.32 | 8322.19 | 1730.05 | 1.77 |
| 2024-05-15 | 20.36 | 20.28 | -0.08 | -0.39 | 6579.44 | 1346.72 | 1.40 |
日K线
周K线
月K线
