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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.62 | 13.90 | 13.51 | 13.58 | -0.22% | 1.58 | 1.33% |
| 2025-12-17 | 13.40 | 13.68 | 13.33 | 13.61 | +1.49% | 1.66 | 1.42% |
| 2025-12-16 | 13.80 | 13.80 | 13.26 | 13.41 | -3.25% | 2.25 | 1.93% |
| 2025-12-15 | 13.82 | 14.00 | 13.77 | 13.86 | -0.65% | 1.38 | 1.15% |
| 2025-12-12 | 14.05 | 14.10 | 13.88 | 13.95 | +0.22% | 1.40 | 1.16% |
| 2025-12-11 | 14.34 | 14.40 | 13.92 | 13.92 | -2.18% | 1.54 | 1.26% |
| 2025-12-10 | 13.98 | 14.33 | 13.79 | 14.23 | +2.01% | 2.22 | 1.82% |
| 2025-12-09 | 14.20 | 14.25 | 13.93 | 13.95 | -2.24% | 2.04 | 1.67% |
| 2025-12-08 | 14.23 | 14.72 | 14.23 | 14.27 | +0.28% | 3.52 | 2.82% |
| 2025-12-05 | 13.79 | 14.30 | 13.75 | 14.23 | +2.89% | 3.91 | 3.19% |
| 2025-12-04 | 13.83 | 14.18 | 13.67 | 13.83 | +0.07% | 2.16 | 1.80% |
| 2025-12-03 | 13.71 | 13.95 | 13.50 | 13.82 | +1.47% | 2.25 | 1.90% |
| 2025-12-02 | 13.69 | 13.73 | 13.54 | 13.62 | -1.09% | 1.57 | 1.33% |
| 2025-12-01 | 13.54 | 13.78 | 13.52 | 13.77 | +3.22% | 2.56 | 2.16% |
| 2025-11-28 | 13.10 | 13.40 | 13.08 | 13.34 | +1.75% | 1.41 | 1.23% |
| 2025-11-27 | 13.20 | 13.36 | 13.08 | 13.11 | -0.08% | 1.60 | 1.40% |
| 2025-11-26 | 13.33 | 13.46 | 13.10 | 13.12 | -1.50% | 1.49 | 1.30% |
| 2025-11-25 | 13.24 | 13.42 | 13.18 | 13.32 | +1.29% | 1.55 | 1.34% |
| 2025-11-24 | 13.08 | 13.28 | 12.83 | 13.15 | +1.62% | 1.90 | 1.68% |
| 2025-11-21 | 13.52 | 13.63 | 12.92 | 12.94 | -5.34% | 3.22 | 2.82% |