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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.90 | 19.45 | 18.53 | 18.66 | -2.71% | 15.18 | 9.67% |
| 2025-08-18 | 18.35 | 19.50 | 17.90 | 19.18 | +4.41% | 21.72 | 13.96% |
| 2025-08-15 | 17.51 | 18.57 | 17.43 | 18.37 | +4.55% | 17.60 | 11.63% |
| 2025-08-14 | 17.84 | 18.05 | 17.37 | 17.57 | -2.28% | 12.08 | 8.21% |
| 2025-08-13 | 17.67 | 18.24 | 17.55 | 17.98 | +1.75% | 16.37 | 11.02% |
| 2025-08-12 | 18.03 | 18.15 | 17.57 | 17.67 | -1.94% | 9.96 | 6.75% |
| 2025-08-11 | 18.27 | 18.39 | 17.90 | 18.02 | -1.58% | 13.14 | 8.73% |
| 2025-08-08 | 18.96 | 19.05 | 18.10 | 18.31 | -3.68% | 24.23 | 15.80% |
| 2025-08-07 | 15.86 | 19.01 | 15.40 | 19.01 | +20.01% | 28.80 | 19.54% |
| 2025-08-06 | 15.44 | 15.90 | 15.32 | 15.84 | +2.13% | 6.05 | 4.65% |
| 2025-08-05 | 15.80 | 15.89 | 15.44 | 15.51 | -0.64% | 5.13 | 3.95% |
| 2025-08-04 | 15.48 | 15.62 | 15.41 | 15.61 | +0.58% | 3.96 | 3.06% |
| 2025-08-01 | 15.86 | 15.87 | 15.43 | 15.52 | -2.14% | 4.42 | 3.41% |
| 2025-07-31 | 16.00 | 16.28 | 15.71 | 15.86 | -1.73% | 5.27 | 3.95% |
| 2025-07-30 | 16.71 | 16.83 | 15.87 | 16.14 | -3.35% | 7.79 | 5.77% |
| 2025-07-29 | 16.79 | 17.05 | 16.53 | 16.70 | -1.30% | 6.69 | 4.82% |
| 2025-07-28 | 16.89 | 17.20 | 16.62 | 16.92 | -0.99% | 10.29 | 7.31% |
| 2025-07-25 | 16.15 | 17.48 | 16.02 | 17.09 | +5.89% | 19.17 | 13.66% |
| 2025-07-24 | 14.85 | 16.31 | 14.85 | 16.14 | +7.60% | 16.22 | 12.28% |
| 2025-07-23 | 15.05 | 15.29 | 14.73 | 15.00 | -0.66% | 5.35 | 4.27% |