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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.37 | 16.85 | 16.23 | 16.67 | +1.40% | 3.92 | 2.72% |
| 2026-04-21 | 16.51 | 16.58 | 16.28 | 16.44 | -0.96% | 2.41 | 1.70% |
| 2026-04-20 | 16.54 | 16.89 | 16.46 | 16.60 | -0.18% | 3.60 | 2.50% |
| 2026-04-17 | 16.60 | 16.78 | 16.50 | 16.63 | -0.36% | 2.63 | 1.82% |
| 2026-04-16 | 16.33 | 16.77 | 16.33 | 16.69 | +2.58% | 3.68 | 2.56% |
| 2026-04-15 | 16.83 | 16.88 | 16.14 | 16.27 | -2.28% | 4.06 | 2.84% |
| 2026-04-14 | 16.99 | 17.08 | 16.49 | 16.65 | +1.52% | 4.02 | 2.78% |
| 2026-04-13 | 16.12 | 16.58 | 16.00 | 16.40 | +1.49% | 3.63 | 2.58% |
| 2026-04-10 | 16.40 | 16.55 | 16.13 | 16.16 | -0.37% | 3.31 | 2.34% |
| 2026-04-09 | 16.40 | 16.44 | 16.18 | 16.22 | -2.11% | 2.78 | 1.97% |
| 2026-04-08 | 16.47 | 16.63 | 16.04 | 16.57 | +4.28% | 4.09 | 2.87% |
| 2026-04-07 | 15.62 | 16.07 | 15.62 | 15.89 | +2.25% | 2.17 | 1.58% |
| 2026-04-03 | 16.09 | 16.15 | 15.51 | 15.54 | -3.06% | 2.59 | 1.91% |
| 2026-04-02 | 16.50 | 16.50 | 15.80 | 16.03 | -1.90% | 4.50 | 3.23% |
| 2026-04-01 | 15.85 | 16.58 | 15.73 | 16.34 | +6.10% | 6.17 | 4.42% |
| 2026-03-31 | 15.75 | 15.84 | 15.36 | 15.40 | -2.22% | 4.03 | 2.99% |
| 2026-03-30 | 15.64 | 16.15 | 15.44 | 15.75 | +1.55% | 5.70 | 4.20% |
| 2026-03-27 | 15.11 | 15.70 | 14.91 | 15.51 | +1.97% | 4.21 | 3.16% |
| 2026-03-26 | 15.66 | 15.75 | 15.13 | 15.21 | -3.43% | 3.13 | 2.35% |
| 2026-03-25 | 15.67 | 16.01 | 15.52 | 15.75 | +2.07% | 4.05 | 2.97% |