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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.87 | 21.90 | 20.58 | 21.60 | 0.00% | 8.99 | 2.61% |
| 2026-03-23 | 21.83 | 22.56 | 21.32 | 21.60 | -2.96% | 10.94 | 3.06% |
| 2026-03-20 | 21.90 | 23.16 | 21.71 | 22.26 | +2.44% | 13.30 | 3.64% |
| 2026-03-19 | 21.98 | 22.28 | 21.59 | 21.73 | -2.99% | 7.70 | 2.16% |
| 2026-03-18 | 22.77 | 22.90 | 21.91 | 22.40 | -1.67% | 9.98 | 2.75% |
| 2026-03-17 | 23.74 | 23.86 | 22.76 | 22.78 | -3.84% | 14.82 | 3.93% |
| 2026-03-16 | 25.30 | 25.30 | 23.34 | 23.69 | -8.32% | 28.61 | 7.37% |
| 2026-03-13 | 23.79 | 25.84 | 23.60 | 25.84 | +10.00% | 22.00 | 5.30% |
| 2026-03-12 | 22.85 | 23.56 | 22.80 | 23.49 | +2.89% | 11.39 | 3.02% |
| 2026-03-11 | 22.48 | 23.09 | 22.36 | 22.83 | +1.47% | 9.13 | 2.46% |
| 2026-03-10 | 22.11 | 22.70 | 22.11 | 22.50 | +2.37% | 8.51 | 2.33% |
| 2026-03-09 | 21.11 | 22.12 | 20.45 | 21.98 | +2.47% | 8.52 | 2.46% |
| 2026-03-06 | 21.13 | 21.70 | 20.96 | 21.45 | +0.70% | 4.36 | 1.25% |
| 2026-03-05 | 21.90 | 21.99 | 21.08 | 21.30 | -1.02% | 5.51 | 1.58% |
| 2026-03-04 | 21.20 | 22.14 | 21.20 | 21.52 | +0.47% | 7.64 | 2.16% |
| 2026-03-03 | 22.18 | 22.71 | 21.35 | 21.42 | -2.55% | 9.00 | 2.54% |
| 2026-03-02 | 21.81 | 22.26 | 21.62 | 21.98 | -0.77% | 6.89 | 1.93% |
| 2026-02-27 | 21.57 | 22.46 | 21.51 | 22.15 | +2.40% | 7.73 | 2.15% |
| 2026-02-26 | 21.84 | 21.98 | 21.59 | 21.63 | -1.19% | 6.46 | 1.83% |
| 2026-02-25 | 20.65 | 22.12 | 20.65 | 21.89 | +6.21% | 10.94 | 3.12% |