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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.54 | 12.82 | 12.38 | 12.50 | 0.00% | 4.58 | 4.20% |
| 2025-07-22 | 12.23 | 12.51 | 12.19 | 12.50 | +1.96% | 3.66 | 3.43% |
| 2025-07-21 | 12.13 | 12.28 | 12.05 | 12.26 | +1.41% | 2.39 | 2.27% |
| 2025-07-18 | 11.98 | 12.17 | 11.97 | 12.09 | +1.00% | 2.20 | 2.10% |
| 2025-07-17 | 11.87 | 11.99 | 11.85 | 11.97 | +0.84% | 1.03 | 0.99% |
| 2025-07-16 | 11.85 | 11.93 | 11.82 | 11.87 | -0.08% | 0.95 | 0.93% |
| 2025-07-15 | 12.01 | 12.09 | 11.81 | 11.88 | -1.08% | 1.35 | 1.30% |
| 2025-07-14 | 12.15 | 12.17 | 12.01 | 12.01 | -0.74% | 1.42 | 1.36% |
| 2025-07-11 | 11.92 | 12.24 | 11.88 | 12.10 | +1.51% | 2.53 | 2.42% |
| 2025-07-10 | 11.81 | 11.95 | 11.81 | 11.92 | +0.68% | 0.95 | 0.92% |
| 2025-07-09 | 11.99 | 12.10 | 11.78 | 11.84 | -1.33% | 1.94 | 1.88% |
| 2025-07-08 | 11.92 | 12.15 | 11.85 | 12.00 | +0.84% | 1.69 | 1.63% |
| 2025-07-07 | 11.81 | 12.03 | 11.80 | 11.90 | +0.17% | 1.07 | 1.04% |
| 2025-07-04 | 11.96 | 12.04 | 11.85 | 11.88 | -0.92% | 1.37 | 1.32% |
| 2025-07-03 | 12.16 | 12.19 | 11.94 | 11.99 | -0.99% | 1.78 | 1.72% |
| 2025-07-02 | 12.13 | 12.19 | 12.07 | 12.11 | -0.57% | 1.21 | 1.15% |
| 2025-07-01 | 12.24 | 12.25 | 11.98 | 12.18 | -0.49% | 1.86 | 1.77% |
| 2025-06-30 | 12.22 | 12.29 | 12.08 | 12.24 | +0.25% | 1.99 | 1.89% |
| 2025-06-27 | 12.17 | 12.67 | 12.15 | 12.21 | +0.66% | 3.12 | 2.92% |
| 2025-06-26 | 12.23 | 12.38 | 12.04 | 12.13 | -2.02% | 3.35 | 3.18% |