横店东磁 sz.002056
22.41
+10.01%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.51 | 22.41 | 20.40 | 22.41 | +10.01% | 20.69 | 5.86% |
| 2026-05-22 | 19.98 | 20.45 | 19.68 | 20.37 | +3.24% | 8.46 | 2.58% |
| 2026-05-21 | 20.25 | 20.70 | 19.72 | 19.73 | -1.45% | 10.79 | 3.28% |
| 2026-05-20 | 19.28 | 20.20 | 19.21 | 20.02 | +3.25% | 8.92 | 2.77% |
| 2026-05-19 | 19.47 | 19.86 | 19.15 | 19.39 | -1.12% | 4.84 | 1.54% |
| 2026-05-18 | 19.10 | 19.93 | 18.93 | 19.61 | +2.24% | 5.86 | 1.86% |
| 2026-05-15 | 19.83 | 19.95 | 19.00 | 19.18 | -2.89% | 6.90 | 2.20% |
| 2026-05-14 | 20.20 | 20.39 | 19.75 | 19.75 | -1.45% | 7.36 | 2.25% |
| 2026-05-13 | 19.61 | 20.15 | 19.58 | 20.04 | +1.88% | 5.92 | 1.82% |
| 2026-05-12 | 20.03 | 20.10 | 19.60 | 19.67 | -1.16% | 4.86 | 1.51% |
| 2026-05-11 | 19.71 | 20.04 | 19.71 | 19.90 | +1.32% | 6.88 | 2.13% |
| 2026-05-08 | 19.57 | 19.74 | 19.46 | 19.64 | -0.51% | 4.51 | 1.42% |
| 2026-05-07 | 19.69 | 19.83 | 19.54 | 19.74 | +0.71% | 5.12 | 1.60% |
| 2026-05-06 | 19.18 | 19.75 | 19.10 | 19.60 | +3.48% | 6.29 | 1.99% |
| 2026-04-30 | 19.00 | 19.15 | 18.81 | 18.94 | -1.15% | 3.20 | 1.04% |
| 2026-04-29 | 18.35 | 19.20 | 18.35 | 19.16 | +3.96% | 4.96 | 1.62% |
| 2026-04-28 | 18.72 | 18.79 | 18.32 | 18.43 | -1.86% | 3.35 | 1.12% |
| 2026-04-27 | 19.01 | 19.14 | 18.68 | 18.78 | -1.21% | 4.07 | 1.33% |
| 2026-04-24 | 19.00 | 19.18 | 18.94 | 19.01 | -0.47% | 3.73 | 1.21% |
| 2026-04-23 | 19.44 | 19.57 | 18.79 | 19.10 | -3.24% | 8.60 | 2.77% |