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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.18 | 15.22 | 14.98 | 15.13 | -0.26% | 3.13 | 2.23% |
| 2026-04-20 | 14.95 | 15.24 | 14.91 | 15.17 | +1.13% | 3.32 | 2.37% |
| 2026-04-17 | 14.81 | 15.05 | 14.78 | 15.00 | +0.67% | 2.37 | 1.71% |
| 2026-04-16 | 14.75 | 14.95 | 14.67 | 14.90 | +1.43% | 2.20 | 1.60% |
| 2026-04-15 | 14.96 | 15.11 | 14.67 | 14.69 | -1.28% | 2.75 | 1.99% |
| 2026-04-14 | 14.89 | 14.95 | 14.68 | 14.88 | +0.61% | 2.95 | 2.14% |
| 2026-04-13 | 15.03 | 15.15 | 14.67 | 14.79 | +0.14% | 3.40 | 2.47% |
| 2026-04-10 | 14.88 | 15.02 | 14.75 | 14.77 | +0.41% | 2.88 | 2.09% |
| 2026-04-09 | 14.51 | 14.87 | 14.50 | 14.71 | 0.00% | 3.70 | 2.71% |
| 2026-04-08 | 14.65 | 14.73 | 14.41 | 14.71 | +4.25% | 3.56 | 2.63% |
| 2026-04-07 | 13.78 | 14.23 | 13.78 | 14.11 | +2.54% | 2.26 | 1.74% |
| 2026-04-03 | 14.09 | 14.15 | 13.74 | 13.76 | -2.13% | 1.64 | 1.28% |
| 2026-04-02 | 14.35 | 14.37 | 13.92 | 14.06 | -2.36% | 2.39 | 1.82% |
| 2026-04-01 | 14.35 | 14.49 | 14.28 | 14.40 | +2.20% | 3.06 | 2.29% |
| 2026-03-31 | 14.31 | 14.36 | 14.05 | 14.09 | -2.08% | 3.65 | 2.78% |
| 2026-03-30 | 14.36 | 14.49 | 14.12 | 14.39 | -1.17% | 2.64 | 2.00% |
| 2026-03-27 | 13.77 | 14.68 | 13.76 | 14.56 | +4.22% | 3.58 | 2.69% |
| 2026-03-26 | 14.20 | 14.33 | 13.92 | 13.97 | -2.24% | 2.11 | 1.62% |
| 2026-03-25 | 14.24 | 14.41 | 14.11 | 14.29 | +2.14% | 3.42 | 2.59% |
| 2026-03-24 | 14.07 | 14.15 | 13.54 | 13.99 | +1.45% | 3.71 | 2.90% |