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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.60 | 17.84 | 17.50 | 17.53 | -2.07% | 4.43 | 2.71% |
| 2026-02-12 | 17.31 | 18.03 | 17.30 | 17.90 | +2.34% | 6.57 | 3.98% |
| 2026-02-11 | 17.13 | 17.96 | 17.08 | 17.49 | +1.63% | 6.14 | 3.77% |
| 2026-02-10 | 17.00 | 17.30 | 16.84 | 17.21 | +1.12% | 4.02 | 2.55% |
| 2026-02-09 | 16.74 | 17.25 | 16.64 | 17.02 | +3.72% | 5.44 | 3.45% |
| 2026-02-06 | 16.12 | 16.65 | 15.94 | 16.41 | -0.12% | 4.05 | 2.67% |
| 2026-02-05 | 16.95 | 17.09 | 16.29 | 16.43 | -4.25% | 4.69 | 3.06% |
| 2026-02-04 | 17.29 | 17.42 | 16.93 | 17.16 | -0.75% | 4.17 | 2.62% |
| 2026-02-03 | 16.97 | 17.32 | 16.73 | 17.29 | +3.91% | 6.29 | 3.98% |
| 2026-02-02 | 17.01 | 17.30 | 16.64 | 16.64 | -4.86% | 7.54 | 4.81% |
| 2026-01-30 | 18.01 | 18.06 | 17.00 | 17.49 | -5.92% | 12.43 | 7.70% |
| 2026-01-29 | 17.94 | 19.80 | 17.66 | 18.59 | +3.91% | 23.10 | 13.45% |
| 2026-01-28 | 17.32 | 17.96 | 16.96 | 17.89 | +2.93% | 11.05 | 6.79% |
| 2026-01-27 | 17.39 | 17.63 | 17.00 | 17.38 | -1.03% | 5.45 | 3.41% |
| 2026-01-26 | 17.80 | 17.88 | 17.40 | 17.56 | -1.18% | 6.66 | 4.09% |
| 2026-01-23 | 17.42 | 17.84 | 17.26 | 17.77 | +3.07% | 8.34 | 5.13% |
| 2026-01-22 | 17.15 | 17.50 | 17.13 | 17.24 | -0.58% | 5.40 | 3.38% |
| 2026-01-21 | 17.20 | 17.55 | 17.11 | 17.34 | +0.64% | 6.67 | 4.15% |
| 2026-01-20 | 17.26 | 17.57 | 16.91 | 17.23 | -0.40% | 6.44 | 4.05% |
| 2026-01-19 | 16.94 | 17.55 | 16.94 | 17.30 | +2.00% | 8.11 | 5.07% |