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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.21 | 12.43 | 12.20 | 12.39 | +1.37% | 1.04 | 0.99% |
| 2025-05-23 | 12.34 | 12.54 | 12.20 | 12.22 | -1.35% | 1.29 | 1.23% |
| 2025-05-22 | 12.60 | 12.65 | 12.36 | 12.39 | -2.18% | 1.50 | 1.42% |
| 2025-05-21 | 12.80 | 12.86 | 12.62 | 12.67 | -1.53% | 1.54 | 1.44% |
| 2025-05-20 | 12.63 | 12.95 | 12.55 | 12.86 | +1.55% | 2.14 | 1.98% |
| 2025-05-19 | 12.79 | 12.84 | 12.44 | 12.67 | -1.23% | 2.10 | 1.98% |
| 2025-05-16 | 12.70 | 13.17 | 12.66 | 12.82 | -0.31% | 2.76 | 2.52% |
| 2025-05-15 | 13.03 | 13.19 | 12.84 | 12.86 | -1.06% | 3.00 | 2.73% |
| 2025-05-14 | 12.88 | 13.27 | 12.86 | 13.00 | +0.84% | 3.38 | 3.05% |
| 2025-05-13 | 13.33 | 13.38 | 12.85 | 12.89 | -2.24% | 2.76 | 2.51% |
| 2025-05-12 | 12.96 | 13.31 | 12.87 | 13.19 | +2.84% | 3.23 | 2.91% |
| 2025-05-09 | 12.95 | 13.01 | 12.78 | 12.82 | -1.44% | 1.82 | 1.67% |
| 2025-05-08 | 12.88 | 13.07 | 12.81 | 13.01 | +0.61% | 2.28 | 2.08% |
| 2025-05-07 | 13.01 | 13.17 | 12.79 | 12.93 | -0.91% | 3.70 | 3.37% |
| 2025-05-06 | 12.40 | 13.05 | 12.40 | 13.05 | +6.85% | 5.10 | 4.68% |