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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.76 | 19.43 | 18.59 | 19.26 | +5.30% | 6.81 | 4.11% |
| 2026-02-13 | 18.50 | 18.74 | 18.26 | 18.29 | -2.45% | 3.98 | 2.49% |
| 2026-02-12 | 18.22 | 18.92 | 18.15 | 18.75 | +2.97% | 4.58 | 2.84% |
| 2026-02-11 | 18.17 | 18.66 | 18.10 | 18.21 | +0.22% | 4.02 | 2.53% |
| 2026-02-10 | 18.13 | 18.28 | 17.91 | 18.17 | +0.17% | 4.04 | 2.58% |
| 2026-02-09 | 18.23 | 18.53 | 18.03 | 18.14 | -0.33% | 4.68 | 2.97% |
| 2026-02-06 | 18.13 | 18.50 | 17.69 | 18.20 | -0.82% | 5.82 | 3.69% |
| 2026-02-05 | 18.07 | 18.58 | 17.58 | 18.35 | +0.55% | 6.63 | 4.23% |
| 2026-02-04 | 18.36 | 18.36 | 17.86 | 18.25 | +0.22% | 4.18 | 2.67% |
| 2026-02-03 | 17.87 | 18.71 | 17.48 | 18.21 | +3.17% | 6.44 | 4.11% |
| 2026-02-02 | 18.25 | 18.31 | 17.63 | 17.65 | -5.62% | 7.47 | 4.81% |
| 2026-01-30 | 18.81 | 19.11 | 17.90 | 18.70 | -3.21% | 11.35 | 7.10% |
| 2026-01-29 | 19.55 | 20.09 | 19.17 | 19.32 | -2.42% | 13.72 | 8.13% |
| 2026-01-28 | 19.32 | 20.11 | 18.96 | 19.80 | +1.64% | 13.07 | 7.70% |
| 2026-01-27 | 20.47 | 20.48 | 19.10 | 19.48 | -3.94% | 11.25 | 6.66% |
| 2026-01-26 | 20.74 | 20.99 | 19.71 | 20.28 | +0.70% | 15.67 | 8.90% |
| 2026-01-23 | 18.99 | 20.40 | 18.65 | 20.14 | +7.36% | 13.33 | 7.93% |
| 2026-01-22 | 19.23 | 19.23 | 18.66 | 18.76 | -2.65% | 7.75 | 4.76% |
| 2026-01-21 | 18.57 | 19.98 | 18.42 | 19.27 | +3.21% | 12.49 | 7.48% |
| 2026-01-20 | 18.41 | 19.18 | 18.01 | 18.67 | +1.69% | 9.91 | 6.19% |