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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.31 | 19.50 | 19.22 | 19.34 | -0.62% | 2.97 | 0.94% |
| 2025-12-17 | 18.72 | 19.57 | 18.60 | 19.46 | +3.95% | 4.94 | 1.59% |
| 2025-12-16 | 18.94 | 18.99 | 18.50 | 18.72 | -1.68% | 3.83 | 1.26% |
| 2025-12-15 | 19.36 | 19.52 | 18.99 | 19.04 | -2.06% | 3.87 | 1.24% |
| 2025-12-12 | 19.18 | 19.55 | 19.09 | 19.44 | +1.57% | 4.68 | 1.48% |
| 2025-12-11 | 19.20 | 19.65 | 19.13 | 19.14 | -0.31% | 4.46 | 1.42% |
| 2025-12-10 | 19.20 | 19.31 | 18.82 | 19.20 | +0.21% | 3.46 | 1.12% |
| 2025-12-09 | 19.18 | 19.35 | 19.08 | 19.16 | -0.73% | 2.75 | 0.88% |
| 2025-12-08 | 19.44 | 19.53 | 19.15 | 19.30 | +0.42% | 4.36 | 1.39% |
| 2025-12-05 | 18.98 | 19.34 | 18.79 | 19.22 | +1.42% | 4.16 | 1.34% |
| 2025-12-04 | 18.91 | 19.08 | 18.76 | 18.95 | -0.32% | 2.56 | 0.83% |
| 2025-12-03 | 18.95 | 19.22 | 18.87 | 19.01 | +0.48% | 3.14 | 1.01% |
| 2025-12-02 | 19.16 | 19.20 | 18.80 | 18.92 | -1.66% | 3.21 | 1.04% |
| 2025-12-01 | 19.50 | 19.54 | 19.07 | 19.24 | -1.28% | 5.77 | 1.85% |
| 2025-11-28 | 18.66 | 19.55 | 18.66 | 19.49 | +4.34% | 6.82 | 2.18% |
| 2025-11-27 | 18.67 | 19.05 | 18.66 | 18.68 | -0.05% | 3.30 | 1.08% |
| 2025-11-26 | 18.92 | 18.97 | 18.63 | 18.69 | -0.85% | 3.43 | 1.12% |
| 2025-11-25 | 18.83 | 19.19 | 18.71 | 18.85 | +1.18% | 4.18 | 1.36% |
| 2025-11-24 | 18.73 | 18.84 | 18.46 | 18.63 | +0.87% | 3.47 | 1.15% |
| 2025-11-21 | 19.02 | 19.20 | 18.42 | 18.47 | -4.65% | 5.81 | 1.91% |