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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.55 | 21.17 | 20.48 | 21.16 | +2.52% | 7.52 | 2.21% |
| 2026-01-16 | 20.74 | 20.79 | 20.46 | 20.64 | +0.44% | 5.49 | 1.64% |
| 2026-01-15 | 19.99 | 20.88 | 19.95 | 20.55 | +2.85% | 9.13 | 2.73% |
| 2026-01-14 | 20.14 | 20.42 | 19.80 | 19.98 | -0.79% | 7.75 | 2.36% |
| 2026-01-13 | 20.23 | 20.44 | 19.91 | 20.14 | -0.44% | 6.80 | 2.08% |
| 2026-01-12 | 19.92 | 20.27 | 19.81 | 20.23 | -0.15% | 7.32 | 2.25% |
| 2026-01-09 | 19.94 | 20.47 | 19.91 | 20.26 | +1.10% | 5.41 | 1.65% |
| 2026-01-08 | 20.20 | 20.29 | 19.94 | 20.04 | -1.47% | 4.90 | 1.50% |
| 2026-01-07 | 20.18 | 20.55 | 20.11 | 20.34 | +1.04% | 5.79 | 1.75% |
| 2026-01-06 | 19.89 | 20.15 | 19.84 | 20.13 | +0.95% | 5.12 | 1.57% |
| 2026-01-05 | 19.70 | 20.04 | 19.65 | 19.94 | +2.26% | 4.68 | 1.45% |
| 2025-12-31 | 19.80 | 19.86 | 19.47 | 19.50 | -1.52% | 3.14 | 0.98% |
| 2025-12-30 | 19.84 | 20.05 | 19.76 | 19.80 | -0.80% | 3.59 | 1.11% |
| 2025-12-29 | 20.13 | 20.48 | 19.88 | 19.96 | +0.81% | 6.16 | 1.88% |
| 2025-12-26 | 19.51 | 20.00 | 19.50 | 19.80 | +1.49% | 5.37 | 1.67% |
| 2025-12-25 | 19.41 | 19.55 | 19.10 | 19.51 | -2.35% | 6.53 | 2.08% |
| 2025-12-24 | 19.93 | 20.05 | 19.77 | 19.98 | +0.30% | 3.21 | 0.99% |
| 2025-12-23 | 19.91 | 20.02 | 19.70 | 19.92 | +0.25% | 3.50 | 1.08% |
| 2025-12-22 | 19.83 | 20.10 | 19.75 | 19.87 | +0.20% | 3.32 | 1.03% |
| 2025-12-19 | 19.49 | 20.06 | 19.49 | 19.83 | +2.53% | 4.83 | 1.49% |