正海磁材 sz.300224
13.13
+3.06%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.83 | 13.19 | 12.70 | 13.13 | +3.06% | 2.25 | 1.86% |
| 2026-05-21 | 13.12 | 13.37 | 12.74 | 12.74 | -2.90% | 2.90 | 2.38% |
| 2026-05-20 | 13.00 | 13.28 | 12.75 | 13.12 | +0.15% | 2.65 | 2.20% |
| 2026-05-19 | 13.12 | 13.15 | 12.90 | 13.10 | -0.53% | 2.15 | 1.78% |
| 2026-05-18 | 13.11 | 13.29 | 12.99 | 13.17 | -1.20% | 2.22 | 1.82% |
| 2026-05-15 | 13.27 | 13.78 | 13.20 | 13.33 | +0.45% | 3.59 | 2.88% |
| 2026-05-14 | 13.75 | 13.77 | 13.26 | 13.27 | -3.35% | 2.92 | 2.34% |
| 2026-05-13 | 13.44 | 13.73 | 13.43 | 13.73 | +1.63% | 2.83 | 2.24% |
| 2026-05-12 | 13.90 | 13.90 | 13.46 | 13.51 | -2.53% | 3.42 | 2.71% |
| 2026-05-11 | 13.75 | 14.11 | 13.68 | 14.06 | +2.55% | 4.63 | 3.59% |
| 2026-05-08 | 13.53 | 13.78 | 13.48 | 13.71 | +0.66% | 2.69 | 2.13% |
| 2026-05-07 | 13.57 | 13.63 | 13.46 | 13.62 | +0.59% | 2.67 | 2.12% |
| 2026-05-06 | 13.29 | 13.63 | 13.28 | 13.54 | +2.42% | 3.32 | 2.66% |
| 2026-04-30 | 13.24 | 13.28 | 13.08 | 13.22 | -0.08% | 2.53 | 2.07% |
| 2026-04-29 | 12.73 | 13.28 | 12.72 | 13.23 | +3.93% | 3.73 | 3.06% |
| 2026-04-28 | 13.05 | 13.07 | 12.66 | 12.73 | -2.38% | 2.73 | 2.30% |
| 2026-04-27 | 13.01 | 13.15 | 12.86 | 13.04 | -0.15% | 2.60 | 2.15% |
| 2026-04-24 | 13.31 | 13.41 | 12.90 | 13.06 | -2.68% | 4.11 | 3.39% |
| 2026-04-23 | 14.05 | 14.08 | 13.41 | 13.42 | -4.48% | 5.78 | 4.57% |
| 2026-04-22 | 14.32 | 14.32 | 13.61 | 14.05 | -7.14% | 9.02 | 7.00% |