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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.46 | 15.61 | 14.75 | 15.43 | +2.25% | 4.52 | 3.45% |
| 2026-03-23 | 15.34 | 15.87 | 14.98 | 15.09 | -5.63% | 5.53 | 4.15% |
| 2026-03-20 | 16.81 | 16.94 | 15.88 | 15.99 | -3.96% | 5.17 | 3.64% |
| 2026-03-19 | 17.73 | 17.73 | 16.55 | 16.65 | -7.50% | 6.26 | 4.27% |
| 2026-03-18 | 17.98 | 18.14 | 17.69 | 18.00 | +0.22% | 3.39 | 2.18% |
| 2026-03-17 | 18.59 | 18.99 | 17.94 | 17.96 | -3.34% | 4.26 | 2.68% |
| 2026-03-16 | 19.30 | 19.36 | 18.24 | 18.58 | -3.68% | 5.82 | 3.61% |
| 2026-03-13 | 19.67 | 20.20 | 19.22 | 19.29 | -2.08% | 5.47 | 3.21% |
| 2026-03-12 | 19.60 | 19.92 | 19.40 | 19.70 | +0.10% | 4.74 | 2.79% |
| 2026-03-11 | 20.11 | 20.48 | 19.64 | 19.68 | -1.80% | 5.01 | 2.90% |
| 2026-03-10 | 20.10 | 20.38 | 19.85 | 20.04 | +0.60% | 4.58 | 2.63% |
| 2026-03-09 | 19.78 | 20.05 | 18.78 | 19.92 | -0.70% | 7.37 | 4.38% |
| 2026-03-06 | 20.35 | 20.72 | 19.96 | 20.06 | -2.29% | 6.35 | 3.62% |
| 2026-03-05 | 21.00 | 21.10 | 20.41 | 20.53 | -0.19% | 7.70 | 4.29% |
| 2026-03-04 | 20.83 | 21.45 | 20.27 | 20.57 | -2.51% | 9.40 | 5.23% |
| 2026-03-03 | 22.20 | 22.35 | 20.90 | 21.10 | -7.66% | 14.92 | 8.03% |
| 2026-03-02 | 21.79 | 23.14 | 21.30 | 22.85 | +4.86% | 22.95 | 11.91% |
| 2026-02-27 | 19.81 | 21.79 | 19.71 | 21.79 | +9.99% | 6.70 | 3.63% |
| 2026-02-26 | 19.56 | 20.05 | 19.16 | 19.81 | +1.33% | 6.29 | 3.68% |
| 2026-02-25 | 19.39 | 20.07 | 19.20 | 19.55 | +1.51% | 7.12 | 4.18% |