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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.54 | 11.58 | 11.36 | 11.37 | -1.47% | 1.13 | 1.14% |
| 2025-05-26 | 11.62 | 11.67 | 11.45 | 11.54 | +0.35% | 0.98 | 0.97% |
| 2025-05-23 | 11.75 | 11.88 | 11.47 | 11.50 | -2.20% | 1.70 | 1.68% |
| 2025-05-22 | 11.98 | 12.00 | 11.76 | 11.76 | -2.24% | 1.36 | 1.32% |
| 2025-05-21 | 12.03 | 12.08 | 11.87 | 12.03 | +0.08% | 1.25 | 1.20% |
| 2025-05-20 | 11.99 | 12.04 | 11.91 | 12.02 | +0.25% | 1.04 | 1.00% |
| 2025-05-19 | 12.01 | 12.02 | 11.82 | 11.99 | +0.17% | 1.08 | 1.04% |
| 2025-05-16 | 12.02 | 12.14 | 11.95 | 11.97 | -0.41% | 1.69 | 1.61% |
| 2025-05-15 | 12.34 | 12.34 | 11.96 | 12.02 | -2.58% | 2.24 | 2.13% |
| 2025-05-14 | 12.42 | 12.49 | 12.27 | 12.34 | -0.72% | 1.98 | 1.85% |
| 2025-05-13 | 12.64 | 12.66 | 12.34 | 12.43 | -1.50% | 2.85 | 2.62% |
| 2025-05-12 | 12.29 | 12.72 | 12.20 | 12.62 | +2.76% | 4.10 | 3.77% |
| 2025-05-09 | 12.15 | 12.69 | 11.96 | 12.28 | +1.48% | 4.58 | 4.28% |
| 2025-05-08 | 12.08 | 12.18 | 12.01 | 12.10 | -0.08% | 1.68 | 1.60% |
| 2025-05-07 | 12.21 | 12.24 | 11.98 | 12.11 | +0.25% | 2.30 | 2.19% |
| 2025-05-06 | 12.02 | 12.13 | 11.94 | 12.08 | +1.42% | 2.16 | 2.06% |