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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.77 | 13.98 | 13.64 | 13.67 | -0.36% | 1.89 | 1.58% |
| 2025-11-19 | 13.85 | 14.03 | 13.57 | 13.72 | -0.87% | 1.86 | 1.57% |
| 2025-11-18 | 14.20 | 14.29 | 13.76 | 13.84 | -2.54% | 2.59 | 2.15% |
| 2025-11-17 | 14.30 | 14.38 | 14.06 | 14.20 | -0.91% | 2.10 | 1.71% |
| 2025-11-14 | 14.59 | 14.73 | 14.33 | 14.33 | -2.85% | 2.30 | 1.83% |
| 2025-11-13 | 14.39 | 14.95 | 14.38 | 14.75 | +2.50% | 3.73 | 2.92% |
| 2025-11-12 | 14.56 | 14.65 | 14.21 | 14.39 | -1.84% | 2.53 | 2.03% |
| 2025-11-11 | 14.65 | 14.84 | 14.51 | 14.66 | +0.41% | 2.63 | 2.08% |
| 2025-11-10 | 14.86 | 15.06 | 14.52 | 14.60 | -1.88% | 4.11 | 3.23% |
| 2025-11-07 | 14.46 | 15.35 | 14.40 | 14.88 | +2.90% | 7.17 | 5.53% |
| 2025-11-06 | 14.03 | 14.58 | 14.00 | 14.46 | +2.85% | 3.30 | 2.66% |
| 2025-11-05 | 13.52 | 14.14 | 13.46 | 14.06 | +2.63% | 2.70 | 2.25% |
| 2025-11-04 | 14.04 | 14.12 | 13.59 | 13.70 | -3.18% | 2.88 | 2.41% |
| 2025-11-03 | 14.28 | 14.32 | 13.78 | 14.15 | -1.12% | 2.97 | 2.44% |
| 2025-10-31 | 14.31 | 14.57 | 14.25 | 14.31 | -0.21% | 2.47 | 1.98% |
| 2025-10-30 | 14.40 | 14.54 | 14.28 | 14.34 | -0.90% | 2.55 | 2.05% |
| 2025-10-29 | 14.25 | 14.51 | 14.13 | 14.47 | +2.26% | 2.77 | 2.24% |
| 2025-10-28 | 14.35 | 14.47 | 14.11 | 14.15 | -3.08% | 4.04 | 3.27% |
| 2025-10-27 | 14.14 | 14.65 | 14.10 | 14.60 | +4.81% | 5.41 | 4.32% |
| 2025-10-24 | 14.01 | 14.18 | 13.84 | 13.93 | +0.43% | 2.60 | 2.15% |