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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.36 | 14.57 | 13.65 | 13.79 | -6.19% | 4.01 | 3.07% |
| 2026-03-20 | 15.15 | 15.24 | 14.69 | 14.70 | -2.39% | 2.42 | 1.75% |
| 2026-03-19 | 15.66 | 15.68 | 14.98 | 15.06 | -5.52% | 4.61 | 3.27% |
| 2026-03-18 | 15.93 | 16.01 | 15.67 | 15.94 | +0.50% | 2.28 | 1.56% |
| 2026-03-17 | 16.24 | 16.42 | 15.85 | 15.86 | -1.92% | 3.12 | 2.08% |
| 2026-03-16 | 16.37 | 16.45 | 15.82 | 16.17 | -1.76% | 3.55 | 2.39% |
| 2026-03-13 | 16.70 | 16.95 | 16.38 | 16.46 | -2.08% | 3.19 | 2.07% |
| 2026-03-12 | 17.00 | 17.15 | 16.51 | 16.81 | -1.29% | 3.79 | 2.44% |
| 2026-03-11 | 16.93 | 17.35 | 16.93 | 17.03 | -0.53% | 4.08 | 2.58% |
| 2026-03-10 | 16.85 | 17.17 | 16.73 | 17.12 | +2.76% | 4.00 | 2.56% |
| 2026-03-09 | 16.71 | 16.74 | 15.82 | 16.66 | -2.29% | 6.30 | 4.19% |
| 2026-03-06 | 16.81 | 17.47 | 16.68 | 17.05 | +0.35% | 4.77 | 3.02% |
| 2026-03-05 | 17.47 | 17.60 | 16.80 | 16.99 | -1.11% | 4.68 | 2.95% |
| 2026-03-04 | 17.00 | 17.76 | 16.96 | 17.18 | -0.29% | 4.72 | 2.94% |
| 2026-03-03 | 18.30 | 18.55 | 17.19 | 17.23 | -6.97% | 7.84 | 4.79% |
| 2026-03-02 | 18.81 | 18.95 | 18.09 | 18.52 | -3.29% | 8.56 | 5.01% |
| 2026-02-27 | 18.40 | 19.18 | 18.38 | 19.15 | +3.57% | 9.48 | 5.39% |
| 2026-02-26 | 18.80 | 19.03 | 18.43 | 18.49 | -2.27% | 9.02 | 5.22% |
| 2026-02-25 | 17.83 | 19.25 | 17.81 | 18.92 | +6.23% | 13.98 | 8.05% |
| 2026-02-24 | 17.86 | 18.02 | 17.69 | 17.81 | +1.60% | 4.54 | 2.75% |