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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.84 | 17.23 | 16.79 | 17.12 | +1.46% | 7.45 | 2.64% |
| 2025-08-19 | 16.82 | 17.11 | 16.71 | 16.87 | +0.12% | 6.61 | 2.37% |
| 2025-08-18 | 16.87 | 17.10 | 16.72 | 16.85 | +1.00% | 9.11 | 3.26% |
| 2025-08-15 | 16.08 | 16.85 | 16.05 | 16.68 | +3.28% | 8.42 | 3.06% |
| 2025-08-14 | 16.47 | 16.58 | 16.04 | 16.15 | -1.91% | 6.50 | 2.41% |
| 2025-08-13 | 15.72 | 16.66 | 15.70 | 16.47 | +4.62% | 9.41 | 3.50% |
| 2025-08-12 | 15.83 | 15.85 | 15.63 | 15.74 | -0.80% | 3.73 | 1.43% |
| 2025-08-11 | 15.82 | 15.95 | 15.68 | 15.87 | +0.37% | 4.59 | 1.75% |
| 2025-08-08 | 15.61 | 15.96 | 15.59 | 15.81 | +0.81% | 5.78 | 2.21% |
| 2025-08-07 | 15.52 | 15.79 | 15.38 | 15.68 | +0.95% | 6.67 | 2.58% |
| 2025-08-06 | 15.47 | 15.54 | 15.34 | 15.53 | +0.32% | 2.89 | 1.13% |
| 2025-08-05 | 15.28 | 15.49 | 15.25 | 15.49 | +1.68% | 3.64 | 1.43% |
| 2025-08-04 | 14.95 | 15.25 | 14.91 | 15.23 | +1.17% | 3.47 | 1.39% |
| 2025-08-01 | 15.15 | 15.36 | 15.02 | 15.05 | -0.58% | 3.75 | 1.49% |
| 2025-07-31 | 15.40 | 15.58 | 15.05 | 15.14 | -2.16% | 5.41 | 2.14% |
| 2025-07-30 | 15.84 | 15.84 | 15.32 | 15.48 | -2.48% | 7.39 | 2.87% |
| 2025-07-29 | 15.83 | 15.91 | 15.65 | 15.87 | -0.12% | 4.97 | 1.90% |
| 2025-07-28 | 15.95 | 16.00 | 15.67 | 15.89 | -0.49% | 6.73 | 2.57% |
| 2025-07-25 | 16.06 | 16.19 | 15.87 | 15.97 | -0.55% | 7.83 | 2.96% |
| 2025-07-24 | 15.52 | 16.12 | 15.50 | 16.05 | +3.28% | 12.22 | 4.63% |