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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.26 | 18.83 | 17.03 | 18.36 | +5.88% | 9.69 | 6.15% |
| 2026-01-16 | 17.79 | 18.10 | 17.27 | 17.34 | -2.20% | 5.80 | 3.81% |
| 2026-01-15 | 17.32 | 17.79 | 17.22 | 17.73 | +2.19% | 6.42 | 4.22% |
| 2026-01-14 | 16.78 | 17.90 | 16.68 | 17.35 | +3.03% | 10.23 | 6.79% |
| 2026-01-13 | 17.21 | 17.50 | 16.75 | 16.84 | -2.32% | 6.86 | 4.64% |
| 2026-01-12 | 17.54 | 17.79 | 17.12 | 17.24 | +0.52% | 7.78 | 5.18% |
| 2026-01-09 | 16.64 | 17.26 | 16.64 | 17.15 | +2.76% | 6.21 | 4.21% |
| 2026-01-08 | 17.05 | 17.24 | 16.55 | 16.69 | -2.57% | 6.01 | 4.12% |
| 2026-01-07 | 16.80 | 17.58 | 16.76 | 17.13 | +1.06% | 10.61 | 7.13% |
| 2026-01-06 | 15.68 | 17.09 | 15.59 | 16.95 | +9.07% | 13.09 | 9.14% |
| 2026-01-05 | 15.40 | 15.73 | 15.25 | 15.54 | +1.57% | 4.17 | 3.11% |
| 2025-12-31 | 15.33 | 15.45 | 15.20 | 15.30 | 0.00% | 2.88 | 2.18% |
| 2025-12-30 | 15.09 | 15.45 | 15.00 | 15.30 | -0.07% | 3.45 | 2.62% |
| 2025-12-29 | 15.48 | 15.68 | 15.17 | 15.31 | -0.58% | 5.29 | 3.95% |
| 2025-12-26 | 15.08 | 15.52 | 14.84 | 15.40 | +2.12% | 5.76 | 4.36% |
| 2025-12-25 | 15.02 | 15.27 | 14.93 | 15.08 | +0.60% | 3.51 | 2.69% |
| 2025-12-24 | 14.82 | 15.04 | 14.66 | 14.99 | +1.28% | 4.29 | 3.33% |
| 2025-12-23 | 14.07 | 14.94 | 13.96 | 14.80 | +5.41% | 6.00 | 4.75% |
| 2025-12-22 | 13.93 | 14.16 | 13.92 | 14.04 | +1.52% | 1.98 | 1.63% |
| 2025-12-19 | 13.61 | 13.86 | 13.61 | 13.83 | +1.84% | 1.49 | 1.25% |