当前位置: 爱股网 > 股票行情 > 天和磁材(603072)股票行情

天和磁材(603072)股票行情

天和磁材(603072)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

天和磁材(603072)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	36.16	35.50	-0.59	-1.63%	35.38	36.16	16155	5768.35	1.28%
2026-03-25	35.32	36.09	0.78	2.21%	35.32	36.10	19636	7040.58	1.56%
2026-03-24	35.03	35.31	0.97	2.82%	34.30	35.34	22002	7670.37	1.74%
2026-03-23	35.90	34.34	-2.14	-5.87%	34.00	35.98	36040	12627.59	2.86%
2026-03-20	38.00	36.48	-1.34	-3.54%	36.48	38.13	27625	10252.74	2.19%
2026-03-19	38.79	37.82	-1.38	-3.52%	37.78	38.86	26802	10191.37	2.12%
2026-03-18	39.10	39.20	0.09	0.23%	38.42	39.34	23427	9090.88	1.86%
2026-03-17	39.53	39.11	-0.41	-1.04%	39.10	39.75	22165	8733.09	1.76%
2026-03-16	39.95	39.52	-0.43	-1.08%	39.06	40.19	24623	9740.80	1.95%
2026-03-13	40.40	39.95	-0.63	-1.55%	39.90	40.68	23746	9545.58	1.88%
2026-03-12	41.30	40.58	-0.60	-1.46%	40.09	41.40	28997	11779.24	2.30%
2026-03-11	41.80	41.18	-0.78	-1.86%	41.06	42.13	27628	11439.97	2.19%
2026-03-10	41.13	41.96	1.05	2.57%	41.10	42.06	24285	10118.76	1.92%
2026-03-09	41.75	40.91	-1.13	-2.69%	39.89	41.75	42937	17405.07	3.40%
2026-03-06	42.07	42.04	-0.28	-0.66%	41.90	42.43	24707	10415.62	1.96%
2026-03-05	42.65	42.32	0.08	0.19%	42.03	43.19	27623	11744.76	2.19%
2026-03-04	41.52	42.24	0.08	0.19%	41.52	43.22	33015	14065.91	2.62%
2026-03-03	43.58	42.16	-1.79	-4.07%	42.10	44.18	50920	21869.01	4.03%
2026-03-02	44.40	43.95	-0.73	-1.63%	43.11	44.57	45756	20064.50	3.62%
2026-02-27	43.62	44.68	0.86	1.96%	43.62	44.75	48147	21418.87	3.81%
2026-02-26	44.29	43.82	-0.56	-1.26%	43.66	44.40	38608	16930.48	3.06%
2026-02-25	43.36	44.38	1.00	2.31%	43.36	44.88	61563	27354.71	4.88%
2026-02-24	43.16	43.38	0.93	2.19%	42.76	43.67	31490	13638.67	2.49%
2026-02-13	43.30	42.45	-1.23	-2.82%	42.41	43.41	33414	14356.98	2.65%
2026-02-12	43.43	43.68	0.48	1.11%	43.01	43.98	42177	18398.03	3.34%
2026-02-11	41.90	43.20	1.22	2.91%	41.88	44.10	59543	25715.54	4.72%
2026-02-10	41.91	41.98	0.06	0.14%	41.70	42.27	21744	9122.21	1.72%
2026-02-09	41.52	41.92	0.90	2.19%	41.40	42.43	30427	12785.92	2.41%
2026-02-06	40.70	41.02	0.05	0.12%	40.28	41.42	24006	9842.24	1.90%
2026-02-05	41.42	40.97	-0.86	-2.06%	40.88	41.71	28879	11879.39	2.29%
2026-02-04	42.47	41.83	-0.69	-1.62%	41.30	42.68	39582	16537.96	3.14%
2026-02-03	41.85	42.52	1.49	3.63%	41.30	42.58	53087	22384.61	4.21%
2026-02-02	43.27	41.03	-2.97	-6.75%	41.02	43.30	67510	28312.19	5.35%
2026-01-30	45.97	44.00	-3.05	-6.48%	43.91	45.97	90203	40245.59	7.15%
2026-01-29	45.54	47.05	1.06	2.30%	44.70	47.88	159978	73996.62	12.67%
2026-01-28	44.13	45.99	2.14	4.88%	43.17	46.30	139098	62407.55	11.02%
2026-01-27	44.24	43.85	-0.61	-1.37%	43.23	44.88	54411	23895.30	4.31%
2026-01-26	44.60	44.46	0.02	0.05%	43.90	44.88	62531	27785.32	4.95%
2026-01-23	44.19	44.44	0.50	1.14%	43.72	44.55	57512	25376.77	4.56%
2026-01-22	43.70	43.94	0.24	0.55%	43.53	44.41	44859	19753.74	3.55%
2026-01-21	43.26	43.70	0.43	0.99%	43.02	43.86	38043	16588.49	3.01%
2026-01-20	43.73	43.27	-0.46	-1.05%	43.04	44.42	44947	19599.74	3.56%
2026-01-19	43.40	43.73	0.21	0.48%	43.26	44.20	43446	19007.38	3.44%
2026-01-16	43.56	43.52	0.12	0.28%	43.12	43.73	37914	16472.55	3.00%
2026-01-15	42.97	43.40	0.28	0.65%	42.93	43.71	36019	15620.03	2.85%
2026-01-14	42.88	43.12	0.11	0.26%	42.31	43.55	52437	22600.85	4.15%
2026-01-13	43.90	43.01	-0.89	-2.03%	43.01	44.13	50388	21936.40	3.99%
2026-01-12	43.39	43.90	0.63	1.46%	42.84	44.00	57960	25160.62	4.59%
2026-01-09	42.51	43.27	0.77	1.81%	42.50	43.66	52280	22615.98	4.14%
2026-01-08	42.22	42.50	-0.52	-1.21%	41.77	42.68	46134	19545.08	3.65%
2026-01-07	42.80	43.02	0.65	1.53%	42.36	43.78	73346	31583.02	5.81%
2026-01-06	41.37	42.37	1.00	2.42%	41.36	42.83	48897	20688.05	3.87%
2026-01-05	40.97	41.37	0.68	1.67%	40.84	41.65	36527	15139.88	2.89%
2025-12-31	41.00	40.69	-0.39	-0.95%	40.58	41.07	15324	6250.75	2.32%
2025-12-30	41.50	41.08	-0.62	-1.49%	40.95	41.57	21068	8666.95	3.19%
2025-12-29	41.18	41.70	0.58	1.41%	40.98	41.99	27262	11335.68	4.13%
2025-12-26	41.16	41.12	0.07	0.17%	40.86	41.44	19309	7941.79	2.92%
2025-12-25	40.69	41.05	0.37	0.91%	40.42	41.17	18583	7588.59	2.81%
2025-12-24	40.41	40.68	0.27	0.67%	40.14	40.82	12687	5154.75	1.92%
2025-12-23	40.92	40.41	-0.52	-1.27%	40.31	40.99	14722	5972.34	2.23%
2025-12-22	40.69	40.93	-0.02	-0.05%	40.66	41.26	14513	5953.26	2.20%
2025-12-19	40.42	40.95	0.68	1.69%	40.31	41.05	17366	7100.79	2.63%
2025-12-18	39.99	40.27	-0.04	-0.10%	39.90	40.98	14860	6025.04	2.25%
2025-12-17	39.90	40.31	0.26	0.65%	39.49	40.45	21714	8670.29	3.29%
2025-12-16	41.21	40.05	-1.21	-2.93%	39.86	41.21	22354	8986.45	3.38%
2025-12-15	41.88	41.26	-0.79	-1.88%	41.23	42.09	16923	7032.33	2.56%
2025-12-12	41.55	42.05	0.53	1.28%	41.29	42.23	18885	7923.94	2.86%
2025-12-11	41.93	41.52	-0.40	-0.95%	41.45	42.15	19130	7986.26	2.90%
2025-12-10	42.36	41.92	-0.39	-0.92%	41.47	42.37	18885	7886.74	2.86%
2025-12-09	42.88	42.31	-0.51	-1.19%	42.21	42.98	13405	5700.03	2.03%
2025-12-08	42.78	42.82	0.03	0.07%	42.70	43.10	16259	6964.64	2.46%
2025-12-05	42.06	42.79	0.76	1.81%	41.74	43.25	22588	9577.60	3.42%
2025-12-04	42.76	42.03	-0.65	-1.52%	41.80	42.78	15231	6414.45	2.31%
2025-12-03	43.14	42.68	-0.29	-0.67%	42.61	43.30	13032	5584.75	1.97%
2025-12-02	43.86	42.97	-0.92	-2.10%	42.94	43.94	15982	6901.06	2.42%
2025-12-01	43.48	43.89	0.53	1.22%	43.48	43.96	16505	7227.64	2.50%
2025-11-28	43.08	43.36	0.30	0.70%	42.81	43.40	11902	5130.34	1.80%
2025-11-27	42.90	43.06	0.16	0.37%	42.81	43.40	12020	5191.54	1.82%
2025-11-26	43.28	42.90	-0.53	-1.22%	42.85	43.55	13721	5926.14	2.08%
2025-11-25	43.50	43.43	-0.06	-0.14%	43.32	43.92	17193	7491.51	2.60%

上证大盘股票行情在线 K线走势图

天和磁材(603072)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58