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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.35 | 20.96 | 20.16 | 20.88 | +2.65% | 9.20 | 2.74% |
| 2025-10-22 | 20.45 | 20.78 | 20.00 | 20.34 | -0.34% | 5.35 | 1.62% |
| 2025-10-21 | 20.11 | 20.98 | 19.88 | 20.41 | +2.10% | 8.47 | 2.54% |
| 2025-10-20 | 20.46 | 20.55 | 19.87 | 19.99 | -0.35% | 7.83 | 2.39% |
| 2025-10-17 | 21.40 | 21.48 | 20.03 | 20.06 | -6.26% | 12.60 | 3.78% |
| 2025-10-16 | 21.44 | 22.39 | 21.06 | 21.40 | -0.88% | 13.26 | 3.75% |
| 2025-10-15 | 21.42 | 21.60 | 20.80 | 21.59 | +0.98% | 13.53 | 3.92% |
| 2025-10-14 | 21.60 | 23.00 | 21.22 | 21.38 | -0.47% | 21.73 | 6.10% |
| 2025-10-13 | 19.97 | 21.60 | 19.85 | 21.48 | +5.40% | 20.05 | 5.97% |
| 2025-10-10 | 20.70 | 21.06 | 20.28 | 20.38 | -1.78% | 9.79 | 2.92% |
| 2025-10-09 | 20.49 | 20.82 | 20.16 | 20.75 | +1.27% | 12.76 | 3.83% |
| 2025-09-30 | 20.12 | 20.78 | 20.04 | 20.49 | +1.84% | 11.91 | 3.58% |
| 2025-09-29 | 19.34 | 20.68 | 19.33 | 20.12 | +6.06% | 18.40 | 5.51% |
| 2025-09-26 | 18.10 | 19.44 | 18.05 | 18.97 | +4.43% | 11.92 | 3.85% |
| 2025-09-25 | 18.08 | 18.41 | 18.03 | 18.17 | +0.49% | 5.01 | 1.66% |
| 2025-09-24 | 17.27 | 18.08 | 17.24 | 18.08 | +4.19% | 5.88 | 2.00% |
| 2025-09-23 | 17.56 | 17.81 | 16.89 | 17.35 | -1.12% | 4.99 | 1.75% |
| 2025-09-22 | 17.79 | 17.98 | 17.35 | 17.55 | -1.33% | 4.37 | 1.50% |
| 2025-09-19 | 17.72 | 18.07 | 17.67 | 17.78 | 0.00% | 4.25 | 1.44% |
| 2025-09-18 | 18.24 | 18.26 | 17.53 | 17.78 | -2.79% | 6.71 | 2.26% |