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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.85 | 12.86 | 12.60 | 12.69 | -1.40% | 1.78 | 0.82% |
| 2025-05-26 | 12.84 | 12.93 | 12.75 | 12.87 | 0.00% | 1.54 | 0.70% |
| 2025-05-23 | 12.91 | 13.11 | 12.87 | 12.87 | -0.37% | 2.17 | 0.97% |
| 2025-05-22 | 12.99 | 13.13 | 12.91 | 12.91 | -0.87% | 1.39 | 0.63% |
| 2025-05-21 | 13.06 | 13.09 | 12.97 | 13.03 | -0.29% | 1.29 | 0.58% |
| 2025-05-20 | 13.11 | 13.13 | 13.00 | 13.07 | -0.29% | 1.70 | 0.76% |
| 2025-05-19 | 13.13 | 13.18 | 12.97 | 13.10 | -0.36% | 1.58 | 0.71% |
| 2025-05-16 | 13.07 | 13.28 | 13.04 | 13.15 | +0.58% | 1.66 | 0.74% |
| 2025-05-15 | 13.24 | 13.24 | 13.06 | 13.07 | -1.43% | 2.26 | 1.00% |
| 2025-05-14 | 13.18 | 13.33 | 13.15 | 13.26 | -0.21% | 2.59 | 1.14% |
| 2025-05-13 | 13.48 | 13.55 | 13.26 | 13.29 | 0.00% | 3.64 | 1.59% |
| 2025-05-12 | 13.22 | 13.31 | 13.12 | 13.29 | +1.89% | 2.84 | 1.25% |
| 2025-05-09 | 13.23 | 13.23 | 12.94 | 13.05 | -1.01% | 2.79 | 1.25% |
| 2025-05-08 | 12.82 | 13.19 | 12.78 | 13.18 | +2.44% | 3.62 | 1.61% |
| 2025-05-07 | 12.90 | 12.99 | 12.76 | 12.87 | +0.30% | 3.21 | 1.46% |
| 2025-05-06 | 12.54 | 12.87 | 12.52 | 12.83 | +3.29% | 4.52 | 2.07% |