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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.38 | 12.44 | 12.03 | 12.38 | -0.08% | 4.83 | 4.55% |
| 2025-06-24 | 11.93 | 12.58 | 11.86 | 12.39 | +4.56% | 6.68 | 6.26% |
| 2025-06-23 | 11.36 | 11.93 | 11.25 | 11.85 | +4.77% | 4.03 | 3.97% |
| 2025-06-20 | 11.18 | 11.41 | 11.17 | 11.31 | +0.89% | 1.14 | 1.17% |
| 2025-06-19 | 11.15 | 11.40 | 11.12 | 11.21 | +0.54% | 1.85 | 1.89% |
| 2025-06-18 | 11.18 | 11.19 | 11.05 | 11.15 | -0.45% | 0.82 | 0.85% |
| 2025-06-17 | 11.24 | 11.35 | 11.17 | 11.20 | -0.71% | 0.80 | 0.83% |
| 2025-06-16 | 11.18 | 11.30 | 11.11 | 11.28 | +0.98% | 0.90 | 0.93% |
| 2025-06-13 | 11.44 | 11.45 | 11.15 | 11.17 | -2.70% | 1.72 | 1.77% |
| 2025-06-12 | 11.59 | 11.60 | 11.43 | 11.48 | -0.95% | 1.13 | 1.14% |
| 2025-06-11 | 11.47 | 11.74 | 11.47 | 11.59 | +1.40% | 1.72 | 1.70% |
| 2025-06-10 | 11.69 | 11.70 | 11.38 | 11.43 | -1.80% | 1.22 | 1.23% |
| 2025-06-09 | 11.58 | 11.72 | 11.51 | 11.64 | +0.52% | 1.23 | 1.22% |
| 2025-06-06 | 11.54 | 11.61 | 11.50 | 11.58 | +0.43% | 1.01 | 1.01% |
| 2025-06-05 | 11.47 | 11.55 | 11.39 | 11.53 | +0.52% | 0.95 | 0.95% |
| 2025-06-04 | 11.36 | 11.49 | 11.35 | 11.47 | +1.05% | 0.92 | 0.93% |
| 2025-06-03 | 11.35 | 11.41 | 11.28 | 11.35 | 0.00% | 0.79 | 0.80% |
| 2025-05-30 | 11.51 | 11.51 | 11.35 | 11.35 | -1.89% | 0.93 | 0.94% |
| 2025-05-29 | 11.41 | 11.61 | 11.39 | 11.57 | +1.40% | 1.08 | 1.08% |
| 2025-05-28 | 11.40 | 11.44 | 11.35 | 11.41 | +0.35% | 0.73 | 0.74% |