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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.65 | 13.78 | 13.58 | 13.74 | +0.72% | 3.32 | 1.47% |
| 2025-06-24 | 13.43 | 13.66 | 13.43 | 13.64 | +1.83% | 3.67 | 1.63% |
| 2025-06-23 | 13.27 | 13.51 | 13.21 | 13.39 | -0.29% | 2.73 | 1.23% |
| 2025-06-20 | 13.28 | 13.73 | 13.23 | 13.43 | +1.41% | 4.42 | 1.98% |
| 2025-06-19 | 13.30 | 13.43 | 13.19 | 13.25 | -0.74% | 2.78 | 1.26% |
| 2025-06-18 | 13.61 | 13.63 | 13.26 | 13.34 | -2.02% | 3.45 | 1.56% |
| 2025-06-17 | 13.79 | 13.94 | 13.57 | 13.62 | -1.70% | 4.60 | 2.03% |
| 2025-06-16 | 13.86 | 14.04 | 13.75 | 13.86 | -0.84% | 4.94 | 2.15% |
| 2025-06-13 | 13.87 | 14.37 | 13.83 | 13.97 | +0.78% | 8.03 | 3.45% |
| 2025-06-12 | 13.74 | 13.97 | 13.63 | 13.87 | +0.71% | 7.42 | 3.25% |
| 2025-06-11 | 13.20 | 14.03 | 13.20 | 13.77 | +4.86% | 8.79 | 3.88% |
| 2025-06-10 | 13.26 | 13.31 | 13.03 | 13.13 | -0.96% | 2.67 | 1.23% |
| 2025-06-09 | 13.11 | 13.34 | 13.05 | 13.26 | +1.89% | 3.49 | 1.60% |
| 2025-06-06 | 13.05 | 13.22 | 12.97 | 13.01 | 0.00% | 1.94 | 0.90% |
| 2025-06-05 | 12.80 | 13.08 | 12.78 | 13.01 | +1.92% | 2.86 | 1.33% |
| 2025-06-04 | 12.62 | 12.83 | 12.59 | 12.77 | +1.48% | 2.47 | 1.17% |
| 2025-06-03 | 12.59 | 12.66 | 12.48 | 12.58 | -0.70% | 2.70 | 1.30% |
| 2025-05-30 | 12.96 | 12.99 | 12.63 | 12.67 | -2.12% | 2.87 | 1.36% |
| 2025-05-29 | 12.72 | 12.99 | 12.72 | 12.94 | +1.56% | 2.30 | 1.04% |
| 2025-05-28 | 12.70 | 12.80 | 12.69 | 12.74 | +0.45% | 1.28 | 0.59% |