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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.51 | 13.75 | 13.46 | 13.69 | +1.11% | 3.55 | 3.12% |
| 2025-06-23 | 13.27 | 13.61 | 13.27 | 13.54 | +0.89% | 3.52 | 3.13% |
| 2025-06-20 | 13.68 | 13.76 | 13.39 | 13.42 | -1.11% | 3.16 | 2.80% |
| 2025-06-19 | 13.95 | 14.02 | 13.50 | 13.57 | -3.90% | 4.60 | 4.03% |
| 2025-06-18 | 14.43 | 14.54 | 13.95 | 14.12 | -3.49% | 7.55 | 6.41% |
| 2025-06-17 | 14.61 | 15.15 | 14.48 | 14.63 | -0.48% | 8.58 | 6.99% |
| 2025-06-16 | 14.58 | 14.98 | 14.22 | 14.70 | +0.07% | 9.08 | 7.43% |
| 2025-06-13 | 15.04 | 15.37 | 14.57 | 14.69 | -2.20% | 12.41 | 9.98% |
| 2025-06-12 | 14.38 | 15.50 | 14.21 | 15.02 | +2.60% | 15.89 | 12.92% |
| 2025-06-11 | 13.61 | 15.58 | 13.51 | 14.64 | +6.24% | 17.48 | 14.43% |
| 2025-06-10 | 13.63 | 14.37 | 13.30 | 13.78 | +1.77% | 10.07 | 8.78% |
| 2025-06-09 | 13.19 | 13.75 | 13.00 | 13.54 | +5.04% | 7.56 | 6.76% |
| 2025-06-06 | 12.94 | 13.08 | 12.81 | 12.89 | -0.54% | 2.30 | 2.14% |
| 2025-06-05 | 12.78 | 13.29 | 12.73 | 12.96 | +1.41% | 4.80 | 4.43% |
| 2025-06-04 | 12.41 | 12.94 | 12.41 | 12.78 | +3.06% | 3.24 | 3.05% |
| 2025-06-03 | 12.15 | 12.47 | 12.14 | 12.40 | +2.06% | 1.30 | 1.27% |
| 2025-05-30 | 12.40 | 12.40 | 12.14 | 12.15 | -1.94% | 1.19 | 1.17% |
| 2025-05-29 | 12.18 | 12.46 | 12.18 | 12.39 | +1.45% | 1.27 | 1.21% |
| 2025-05-28 | 12.41 | 12.41 | 12.20 | 12.21 | -0.56% | 0.90 | 0.87% |
| 2025-05-27 | 12.39 | 12.39 | 12.17 | 12.28 | -0.87% | 0.92 | 0.88% |