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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.19 | 17.30 | 16.60 | 16.96 | +2.91% | 11.92 | 7.59% |
| 2026-01-15 | 16.25 | 16.69 | 16.25 | 16.48 | +0.18% | 4.39 | 2.87% |
| 2026-01-14 | 16.41 | 16.76 | 16.13 | 16.45 | +0.24% | 7.30 | 4.79% |
| 2026-01-13 | 16.86 | 16.88 | 16.34 | 16.41 | -2.78% | 5.95 | 3.89% |
| 2026-01-12 | 16.49 | 16.91 | 16.27 | 16.88 | +2.24% | 8.78 | 5.72% |
| 2026-01-09 | 16.04 | 16.66 | 16.01 | 16.51 | +2.55% | 7.69 | 5.05% |
| 2026-01-08 | 16.05 | 16.23 | 15.91 | 16.10 | -0.06% | 5.58 | 3.74% |
| 2026-01-07 | 16.11 | 16.45 | 15.96 | 16.11 | +1.64% | 8.67 | 5.78% |
| 2026-01-06 | 15.69 | 15.90 | 15.69 | 15.85 | +1.21% | 3.10 | 2.11% |
| 2026-01-05 | 15.50 | 15.71 | 15.50 | 15.66 | +1.29% | 2.44 | 1.68% |
| 2025-12-31 | 15.59 | 15.63 | 15.44 | 15.46 | -0.71% | 1.83 | 1.27% |
| 2025-12-30 | 15.44 | 15.64 | 15.29 | 15.57 | -0.13% | 2.10 | 1.46% |
| 2025-12-29 | 15.60 | 15.76 | 15.51 | 15.59 | +0.71% | 2.67 | 1.85% |
| 2025-12-26 | 15.55 | 15.68 | 15.38 | 15.48 | -0.58% | 2.58 | 1.79% |
| 2025-12-25 | 15.40 | 15.64 | 15.31 | 15.57 | +1.24% | 2.43 | 1.70% |
| 2025-12-24 | 15.28 | 15.41 | 15.23 | 15.38 | +0.65% | 1.78 | 1.25% |
| 2025-12-23 | 15.35 | 15.42 | 15.22 | 15.28 | -0.39% | 2.23 | 1.57% |
| 2025-12-22 | 15.19 | 15.41 | 15.10 | 15.34 | +2.13% | 2.89 | 2.04% |
| 2025-12-19 | 14.73 | 15.04 | 14.66 | 15.02 | +2.74% | 2.28 | 1.65% |
| 2025-12-18 | 14.65 | 14.94 | 14.58 | 14.62 | -0.48% | 1.62 | 1.18% |