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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.64 | 20.88 | 20.55 | 20.61 | +0.98% | 3.51 | 1.04% |
| 2026-02-13 | 20.80 | 20.94 | 20.38 | 20.41 | -2.11% | 3.92 | 1.17% |
| 2026-02-12 | 20.49 | 21.07 | 20.47 | 20.85 | +1.31% | 4.68 | 1.38% |
| 2026-02-11 | 20.28 | 20.94 | 20.27 | 20.58 | +0.68% | 4.50 | 1.34% |
| 2026-02-10 | 20.40 | 20.62 | 20.27 | 20.44 | +0.34% | 3.42 | 1.03% |
| 2026-02-09 | 20.05 | 20.57 | 19.99 | 20.37 | +3.40% | 6.16 | 1.86% |
| 2026-02-06 | 19.32 | 19.89 | 19.28 | 19.70 | +0.87% | 3.65 | 1.14% |
| 2026-02-05 | 20.43 | 20.43 | 19.41 | 19.53 | -4.50% | 6.33 | 1.98% |
| 2026-02-04 | 20.02 | 20.50 | 19.81 | 20.45 | +2.10% | 6.15 | 1.87% |
| 2026-02-03 | 19.55 | 20.04 | 19.40 | 20.03 | +4.16% | 6.38 | 1.98% |
| 2026-02-02 | 20.29 | 20.42 | 19.22 | 19.23 | -4.71% | 7.04 | 2.20% |
| 2026-01-30 | 21.15 | 21.15 | 19.55 | 20.18 | -6.27% | 11.26 | 3.41% |
| 2026-01-29 | 21.42 | 22.22 | 21.10 | 21.53 | +0.47% | 12.03 | 3.43% |
| 2026-01-28 | 21.38 | 21.54 | 20.86 | 21.43 | +0.19% | 6.58 | 1.91% |
| 2026-01-27 | 21.28 | 21.49 | 20.55 | 21.39 | +0.42% | 6.37 | 1.86% |
| 2026-01-26 | 21.83 | 21.90 | 21.22 | 21.30 | -2.52% | 7.97 | 2.29% |
| 2026-01-23 | 20.80 | 21.87 | 20.70 | 21.85 | +6.17% | 13.19 | 3.78% |
| 2026-01-22 | 20.80 | 20.89 | 20.50 | 20.58 | -1.06% | 4.39 | 1.31% |
| 2026-01-21 | 20.50 | 20.97 | 20.40 | 20.80 | +0.53% | 4.76 | 1.41% |
| 2026-01-20 | 21.16 | 21.32 | 20.52 | 20.69 | -2.22% | 6.69 | 1.98% |