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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.87 | 19.90 | 19.57 | 19.74 | -0.80% | 6.12 | 1.91% |
| 2026-04-21 | 19.75 | 19.97 | 19.60 | 19.90 | +1.32% | 5.71 | 1.77% |
| 2026-04-20 | 19.32 | 19.75 | 19.30 | 19.64 | +1.29% | 4.91 | 1.54% |
| 2026-04-17 | 19.34 | 19.46 | 19.12 | 19.39 | -0.10% | 4.97 | 1.58% |
| 2026-04-16 | 19.34 | 19.50 | 19.23 | 19.41 | +0.41% | 4.99 | 1.58% |
| 2026-04-15 | 19.75 | 19.79 | 19.25 | 19.33 | -1.78% | 5.74 | 1.81% |
| 2026-04-14 | 19.70 | 19.71 | 19.31 | 19.68 | +0.72% | 6.41 | 2.02% |
| 2026-04-13 | 18.87 | 20.04 | 18.77 | 19.54 | +4.10% | 10.88 | 3.46% |
| 2026-04-10 | 18.59 | 19.07 | 18.59 | 18.77 | +1.62% | 6.48 | 2.12% |
| 2026-04-09 | 18.40 | 18.56 | 18.24 | 18.47 | -0.91% | 5.00 | 1.67% |
| 2026-04-08 | 18.31 | 18.65 | 18.28 | 18.64 | +3.90% | 7.93 | 2.64% |
| 2026-04-07 | 18.00 | 18.18 | 17.77 | 17.94 | +0.22% | 4.00 | 1.37% |
| 2026-04-03 | 18.44 | 18.61 | 17.88 | 17.90 | -2.56% | 3.90 | 1.33% |
| 2026-04-02 | 19.17 | 19.17 | 18.28 | 18.37 | -4.12% | 5.99 | 1.98% |
| 2026-04-01 | 18.94 | 19.28 | 18.70 | 19.16 | +3.01% | 8.06 | 2.61% |
| 2026-03-31 | 19.60 | 19.65 | 18.55 | 18.60 | -5.87% | 11.78 | 3.82% |
| 2026-03-30 | 21.00 | 21.03 | 19.29 | 19.76 | -7.79% | 14.69 | 4.55% |
| 2026-03-27 | 21.25 | 21.80 | 21.22 | 21.43 | -0.51% | 6.47 | 1.85% |
| 2026-03-26 | 21.83 | 22.16 | 21.41 | 21.54 | -1.82% | 6.62 | 1.87% |
| 2026-03-25 | 21.68 | 22.23 | 21.36 | 21.94 | +1.57% | 8.62 | 2.42% |