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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.88 | 15.37 | 14.80 | 15.09 | +0.80% | 11.35 | 8.69% |
| 2025-08-19 | 14.55 | 15.65 | 14.28 | 14.97 | +2.96% | 19.14 | 14.74% |
| 2025-08-18 | 13.70 | 14.54 | 13.70 | 14.54 | +9.98% | 7.97 | 6.49% |
| 2025-08-15 | 12.57 | 13.28 | 12.57 | 13.22 | +5.00% | 5.08 | 4.49% |
| 2025-08-14 | 12.93 | 12.95 | 12.58 | 12.59 | -2.63% | 2.66 | 2.41% |
| 2025-08-13 | 12.65 | 12.95 | 12.62 | 12.93 | +1.81% | 3.51 | 3.16% |
| 2025-08-12 | 12.52 | 12.74 | 12.41 | 12.70 | +0.71% | 3.13 | 2.87% |
| 2025-08-11 | 12.45 | 12.77 | 12.26 | 12.61 | +2.02% | 3.43 | 3.14% |
| 2025-08-08 | 12.41 | 12.48 | 12.29 | 12.36 | -0.72% | 1.43 | 1.33% |
| 2025-08-07 | 12.50 | 12.59 | 12.24 | 12.45 | -0.16% | 2.26 | 2.11% |
| 2025-08-06 | 12.20 | 12.66 | 12.16 | 12.47 | +2.30% | 2.89 | 2.69% |
| 2025-08-05 | 12.15 | 12.22 | 12.12 | 12.19 | +0.33% | 1.36 | 1.29% |
| 2025-08-04 | 12.00 | 12.15 | 11.96 | 12.15 | +1.00% | 1.53 | 1.47% |
| 2025-08-01 | 12.21 | 12.21 | 11.98 | 12.03 | -1.64% | 2.11 | 2.02% |
| 2025-07-31 | 12.58 | 12.58 | 12.10 | 12.23 | -2.63% | 2.52 | 2.37% |
| 2025-07-30 | 12.65 | 12.76 | 12.42 | 12.56 | -0.95% | 2.20 | 2.02% |
| 2025-07-29 | 12.79 | 12.87 | 12.57 | 12.68 | -1.32% | 2.25 | 2.05% |
| 2025-07-28 | 12.81 | 12.91 | 12.70 | 12.85 | -0.39% | 1.95 | 1.76% |
| 2025-07-25 | 12.92 | 13.13 | 12.81 | 12.90 | -0.15% | 3.41 | 3.05% |
| 2025-07-24 | 12.43 | 12.95 | 12.43 | 12.92 | +3.36% | 5.02 | 4.53% |