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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.76 | 13.89 | 13.51 | 13.87 | +0.29% | 2.55 | 2.15% |
| 2025-10-22 | 13.85 | 13.96 | 13.69 | 13.83 | -1.07% | 1.97 | 1.64% |
| 2025-10-21 | 13.90 | 14.14 | 13.80 | 13.98 | +1.08% | 2.46 | 2.03% |
| 2025-10-20 | 13.99 | 14.07 | 13.70 | 13.83 | -0.72% | 3.22 | 2.68% |
| 2025-10-17 | 14.54 | 14.65 | 13.90 | 13.93 | -3.93% | 4.21 | 3.44% |
| 2025-10-16 | 14.92 | 14.92 | 14.43 | 14.50 | -3.33% | 4.22 | 3.33% |
| 2025-10-15 | 14.95 | 15.06 | 14.66 | 15.00 | +0.74% | 3.79 | 2.95% |
| 2025-10-14 | 15.65 | 15.98 | 14.80 | 14.89 | -4.06% | 5.46 | 4.11% |
| 2025-10-13 | 15.02 | 15.57 | 14.83 | 15.52 | -1.02% | 5.53 | 4.20% |
| 2025-10-10 | 15.95 | 16.05 | 15.62 | 15.68 | -2.37% | 5.14 | 3.76% |
| 2025-10-09 | 16.00 | 16.09 | 15.85 | 16.06 | +2.03% | 6.82 | 4.93% |
| 2025-09-30 | 15.70 | 16.11 | 15.61 | 15.74 | +0.64% | 6.13 | 4.47% |
| 2025-09-29 | 15.52 | 15.78 | 15.34 | 15.64 | +2.36% | 5.34 | 3.96% |
| 2025-09-26 | 15.32 | 15.59 | 15.18 | 15.28 | -1.67% | 3.30 | 2.49% |
| 2025-09-25 | 15.56 | 16.04 | 15.32 | 15.54 | -0.64% | 4.95 | 3.67% |
| 2025-09-24 | 15.25 | 15.77 | 15.20 | 15.64 | +1.56% | 5.15 | 3.83% |
| 2025-09-23 | 15.28 | 15.68 | 15.01 | 15.40 | +0.33% | 6.72 | 5.05% |
| 2025-09-22 | 15.41 | 15.51 | 15.16 | 15.35 | -0.65% | 4.28 | 3.22% |
| 2025-09-19 | 15.55 | 15.74 | 15.24 | 15.45 | -1.40% | 5.96 | 4.44% |
| 2025-09-18 | 16.40 | 16.46 | 15.40 | 15.67 | -4.80% | 13.15 | 9.52% |