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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.75 | 19.98 | 19.30 | 19.37 | -1.32% | 3.80 | 1.19% |
| 2025-11-19 | 19.92 | 20.14 | 19.46 | 19.63 | -0.91% | 3.86 | 1.20% |
| 2025-11-18 | 20.10 | 20.19 | 19.65 | 19.81 | -1.83% | 5.69 | 1.76% |
| 2025-11-17 | 20.56 | 20.62 | 20.08 | 20.18 | -2.28% | 5.78 | 1.76% |
| 2025-11-14 | 21.00 | 21.74 | 20.64 | 20.65 | -2.73% | 7.23 | 2.12% |
| 2025-11-13 | 20.92 | 21.56 | 20.81 | 21.23 | +0.86% | 6.07 | 1.75% |
| 2025-11-12 | 21.80 | 21.90 | 20.50 | 21.05 | -3.40% | 8.03 | 2.34% |
| 2025-11-11 | 22.08 | 22.44 | 21.70 | 21.79 | -0.59% | 6.11 | 1.71% |
| 2025-11-10 | 22.58 | 22.80 | 21.70 | 21.92 | -2.75% | 9.13 | 2.55% |
| 2025-11-07 | 22.20 | 22.73 | 21.97 | 22.54 | +0.18% | 9.49 | 2.60% |
| 2025-11-06 | 21.85 | 22.78 | 21.58 | 22.50 | +2.74% | 14.58 | 4.00% |
| 2025-11-05 | 20.05 | 22.30 | 20.00 | 21.90 | +6.36% | 16.26 | 4.66% |
| 2025-11-04 | 21.10 | 21.31 | 20.35 | 20.59 | -2.42% | 5.82 | 1.73% |
| 2025-11-03 | 21.17 | 21.28 | 20.35 | 21.10 | -0.33% | 7.65 | 2.27% |
| 2025-10-31 | 21.52 | 21.76 | 21.12 | 21.17 | -1.67% | 7.18 | 2.07% |
| 2025-10-30 | 21.88 | 22.07 | 21.50 | 21.53 | -2.14% | 10.13 | 2.87% |
| 2025-10-29 | 21.16 | 22.07 | 21.02 | 22.00 | +3.63% | 11.06 | 3.15% |
| 2025-10-28 | 21.78 | 21.83 | 21.05 | 21.23 | -2.53% | 8.34 | 2.40% |
| 2025-10-27 | 22.00 | 22.09 | 21.48 | 21.78 | -1.31% | 12.11 | 3.42% |
| 2025-10-24 | 21.10 | 22.45 | 21.02 | 22.07 | +5.70% | 13.72 | 3.84% |