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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.63 | 15.89 | 15.44 | 15.54 | -0.75% | 7.78 | 3.00% |
| 2025-07-22 | 15.52 | 15.80 | 15.44 | 15.66 | +0.95% | 7.61 | 2.94% |
| 2025-07-21 | 15.32 | 15.54 | 15.13 | 15.51 | +0.38% | 8.13 | 3.19% |
| 2025-07-18 | 15.50 | 15.86 | 15.40 | 15.46 | -0.32% | 10.60 | 4.11% |
| 2025-07-17 | 15.51 | 15.60 | 15.22 | 15.50 | +0.32% | 9.07 | 3.55% |
| 2025-07-16 | 15.31 | 15.78 | 15.22 | 15.46 | -1.44% | 16.06 | 6.28% |
| 2025-07-15 | 15.23 | 16.02 | 15.23 | 15.68 | +7.69% | 28.37 | 10.82% |
| 2025-07-14 | 14.80 | 14.92 | 14.55 | 14.56 | -1.20% | 6.00 | 2.47% |
| 2025-07-11 | 14.56 | 15.00 | 14.34 | 14.74 | +2.88% | 9.93 | 4.09% |
| 2025-07-10 | 14.16 | 14.41 | 14.11 | 14.33 | +1.74% | 4.86 | 2.06% |
| 2025-07-09 | 14.16 | 14.27 | 14.02 | 14.08 | -1.04% | 2.89 | 1.24% |
| 2025-07-08 | 13.78 | 14.36 | 13.76 | 14.23 | +3.28% | 5.49 | 2.35% |
| 2025-07-07 | 13.77 | 13.85 | 13.73 | 13.78 | -0.36% | 2.16 | 0.95% |
| 2025-07-04 | 14.06 | 14.12 | 13.76 | 13.83 | -1.47% | 3.14 | 1.37% |
| 2025-07-03 | 14.01 | 14.07 | 13.87 | 14.03 | +0.21% | 3.22 | 1.39% |
| 2025-07-02 | 13.91 | 14.06 | 13.81 | 14.00 | +0.64% | 3.48 | 1.51% |
| 2025-07-01 | 13.82 | 13.93 | 13.74 | 13.91 | +0.14% | 3.04 | 1.33% |
| 2025-06-30 | 13.72 | 13.89 | 13.65 | 13.89 | +2.24% | 4.45 | 1.95% |
| 2025-06-27 | 13.53 | 13.71 | 13.51 | 13.59 | +0.44% | 2.77 | 1.23% |
| 2025-06-26 | 13.74 | 13.74 | 13.51 | 13.53 | -1.50% | 2.85 | 1.26% |