宝武镁业 sz.002182
15.73
+3.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.38 | 16.04 | 15.29 | 15.73 | +3.08% | 4.18 | 3.07% |
| 2026-05-22 | 15.14 | 15.44 | 15.01 | 15.26 | +1.13% | 3.91 | 2.96% |
| 2026-05-21 | 15.68 | 16.02 | 15.03 | 15.09 | -2.90% | 4.71 | 3.49% |
| 2026-05-20 | 15.51 | 15.67 | 15.09 | 15.54 | -0.13% | 3.38 | 2.53% |
| 2026-05-19 | 15.43 | 15.90 | 15.23 | 15.56 | +0.39% | 2.68 | 2.00% |
| 2026-05-18 | 15.48 | 15.69 | 14.90 | 15.50 | -0.19% | 3.53 | 2.66% |
| 2026-05-15 | 15.70 | 16.23 | 15.33 | 15.53 | -1.90% | 4.47 | 3.30% |
| 2026-05-14 | 16.48 | 16.50 | 15.78 | 15.83 | -3.71% | 3.33 | 2.40% |
| 2026-05-13 | 16.31 | 16.58 | 16.27 | 16.44 | +1.11% | 3.25 | 2.28% |
| 2026-05-12 | 16.65 | 16.69 | 16.15 | 16.26 | -1.69% | 3.59 | 2.53% |
| 2026-05-11 | 16.66 | 16.83 | 16.36 | 16.54 | -0.72% | 4.34 | 3.03% |
| 2026-05-08 | 16.40 | 16.83 | 16.32 | 16.66 | +0.85% | 3.45 | 2.40% |
| 2026-05-07 | 16.35 | 16.62 | 16.12 | 16.52 | +1.66% | 3.81 | 2.68% |
| 2026-05-06 | 15.80 | 16.30 | 15.74 | 16.25 | +3.57% | 4.26 | 3.08% |
| 2026-04-30 | 15.66 | 16.05 | 15.30 | 15.69 | +0.38% | 2.83 | 2.08% |
| 2026-04-29 | 15.16 | 15.75 | 15.09 | 15.63 | +1.03% | 3.32 | 2.48% |
| 2026-04-28 | 15.73 | 15.79 | 15.30 | 15.47 | -2.46% | 3.01 | 2.25% |
| 2026-04-27 | 16.00 | 16.20 | 15.79 | 15.86 | -1.49% | 2.60 | 1.89% |
| 2026-04-24 | 15.89 | 16.33 | 15.66 | 16.10 | +1.19% | 4.16 | 3.01% |
| 2026-04-23 | 16.68 | 16.70 | 15.70 | 15.91 | -4.56% | 5.20 | 3.76% |