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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.14 | 17.00 | 15.86 | 16.46 | +1.98% | 11.80 | 8.29% |
| 2025-09-16 | 15.81 | 16.45 | 15.48 | 16.14 | +3.99% | 12.84 | 9.28% |
| 2025-09-15 | 15.74 | 16.13 | 15.50 | 15.52 | -0.39% | 10.73 | 7.87% |
| 2025-09-12 | 16.03 | 16.03 | 15.43 | 15.58 | -4.48% | 16.42 | 12.13% |
| 2025-09-11 | 14.69 | 16.31 | 14.50 | 16.31 | +9.98% | 15.30 | 11.53% |
| 2025-09-10 | 15.47 | 15.55 | 14.67 | 14.83 | +4.88% | 17.43 | 13.28% |
| 2025-09-09 | 14.37 | 14.53 | 14.13 | 14.14 | -1.94% | 4.05 | 3.27% |
| 2025-09-08 | 14.16 | 14.53 | 14.15 | 14.42 | +3.30% | 6.25 | 5.02% |
| 2025-09-05 | 13.55 | 13.96 | 13.55 | 13.96 | +2.95% | 3.08 | 2.57% |
| 2025-09-04 | 13.68 | 14.11 | 13.27 | 13.56 | -0.88% | 4.44 | 3.74% |
| 2025-09-03 | 14.15 | 14.35 | 13.65 | 13.68 | -3.25% | 4.12 | 3.43% |
| 2025-09-02 | 14.31 | 14.43 | 13.94 | 14.14 | -1.46% | 5.17 | 4.23% |
| 2025-09-01 | 14.03 | 14.44 | 13.85 | 14.35 | +1.92% | 7.08 | 5.74% |
| 2025-08-29 | 14.01 | 14.32 | 13.87 | 14.08 | +0.43% | 5.62 | 4.61% |
| 2025-08-28 | 13.85 | 14.10 | 13.50 | 14.02 | +0.86% | 5.40 | 4.51% |
| 2025-08-27 | 14.26 | 14.45 | 13.88 | 13.90 | -2.80% | 5.40 | 4.38% |
| 2025-08-26 | 14.32 | 14.43 | 14.21 | 14.30 | -0.83% | 4.44 | 3.59% |
| 2025-08-25 | 14.45 | 14.70 | 14.23 | 14.42 | -0.14% | 6.22 | 4.97% |
| 2025-08-22 | 14.45 | 14.70 | 14.22 | 14.44 | -0.55% | 6.24 | 4.99% |
| 2025-08-21 | 15.02 | 15.08 | 14.40 | 14.52 | -3.78% | 8.54 | 6.72% |