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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.78 | 18.37 | 17.64 | 18.29 | +2.36% | 6.22 | 2.08% |
| 2025-09-16 | 18.01 | 18.04 | 17.43 | 17.87 | -0.76% | 6.03 | 2.06% |
| 2025-09-15 | 18.04 | 18.48 | 17.99 | 18.01 | +0.05% | 6.34 | 2.11% |
| 2025-09-12 | 18.30 | 18.34 | 17.94 | 18.00 | -1.61% | 5.66 | 1.89% |
| 2025-09-11 | 17.75 | 18.29 | 17.71 | 18.29 | +3.04% | 6.18 | 2.07% |
| 2025-09-10 | 17.93 | 18.12 | 17.57 | 17.75 | -1.79% | 5.07 | 1.72% |
| 2025-09-09 | 18.32 | 18.47 | 17.92 | 18.08 | -2.28% | 5.89 | 1.96% |
| 2025-09-08 | 18.54 | 18.58 | 18.03 | 18.50 | +1.29% | 8.97 | 2.95% |
| 2025-09-05 | 17.27 | 18.26 | 17.27 | 18.26 | +5.68% | 10.32 | 3.47% |
| 2025-09-04 | 17.68 | 18.15 | 16.90 | 17.28 | -1.90% | 8.36 | 2.88% |
| 2025-09-03 | 17.83 | 17.99 | 17.49 | 17.62 | -1.43% | 5.87 | 2.00% |
| 2025-09-02 | 18.22 | 18.23 | 17.58 | 17.87 | -1.83% | 9.33 | 3.16% |
| 2025-09-01 | 18.65 | 18.75 | 18.11 | 18.21 | -2.06% | 10.87 | 3.59% |
| 2025-08-29 | 18.31 | 18.87 | 18.25 | 18.59 | +1.56% | 12.36 | 4.02% |
| 2025-08-28 | 17.63 | 18.38 | 17.59 | 18.30 | +3.04% | 12.86 | 4.28% |
| 2025-08-27 | 17.95 | 18.45 | 17.72 | 17.76 | -1.04% | 12.44 | 4.16% |
| 2025-08-26 | 18.36 | 18.39 | 17.90 | 17.95 | -2.09% | 10.11 | 3.39% |
| 2025-08-25 | 17.97 | 18.57 | 17.77 | 18.33 | +3.04% | 16.81 | 5.58% |
| 2025-08-22 | 17.68 | 18.13 | 17.67 | 17.79 | -0.98% | 13.00 | 4.41% |
| 2025-08-21 | 17.53 | 18.82 | 17.37 | 17.97 | +4.99% | 22.69 | 7.49% |