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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.61 | 14.76 | 14.33 | 14.69 | +0.96% | 1.88 | 1.40% |
| 2025-12-16 | 14.98 | 14.99 | 14.50 | 14.55 | -2.81% | 2.06 | 1.52% |
| 2025-12-15 | 15.05 | 15.19 | 14.96 | 14.97 | -1.06% | 1.62 | 1.17% |
| 2025-12-12 | 15.17 | 15.20 | 14.95 | 15.13 | +1.00% | 1.84 | 1.32% |
| 2025-12-11 | 15.23 | 15.28 | 14.98 | 14.98 | -1.64% | 1.79 | 1.28% |
| 2025-12-10 | 15.14 | 15.26 | 15.01 | 15.23 | +0.20% | 1.62 | 1.15% |
| 2025-12-09 | 15.35 | 15.44 | 15.14 | 15.20 | -1.36% | 2.03 | 1.44% |
| 2025-12-08 | 15.30 | 15.52 | 15.21 | 15.41 | +0.72% | 3.86 | 2.72% |
| 2025-12-05 | 14.93 | 15.53 | 14.85 | 15.30 | +3.10% | 4.10 | 2.91% |
| 2025-12-04 | 14.93 | 15.01 | 14.73 | 14.84 | -0.74% | 1.59 | 1.16% |
| 2025-12-03 | 15.05 | 15.14 | 14.85 | 14.95 | +0.07% | 1.99 | 1.44% |
| 2025-12-02 | 15.23 | 15.23 | 14.93 | 14.94 | -2.61% | 1.90 | 1.36% |
| 2025-12-01 | 15.08 | 15.38 | 15.00 | 15.34 | +1.79% | 2.51 | 1.77% |
| 2025-11-28 | 14.88 | 15.08 | 14.81 | 15.07 | +1.21% | 1.46 | 1.05% |
| 2025-11-27 | 14.95 | 15.14 | 14.85 | 14.89 | -0.27% | 1.58 | 1.14% |
| 2025-11-26 | 15.00 | 15.11 | 14.88 | 14.93 | -0.67% | 1.86 | 1.34% |
| 2025-11-25 | 14.91 | 15.24 | 14.83 | 15.03 | +1.28% | 2.18 | 1.57% |
| 2025-11-24 | 14.51 | 14.90 | 14.47 | 14.84 | +2.63% | 2.56 | 1.88% |
| 2025-11-21 | 14.98 | 15.05 | 14.41 | 14.46 | -4.74% | 3.60 | 2.65% |
| 2025-11-20 | 15.18 | 15.46 | 15.14 | 15.18 | 0.00% | 2.49 | 1.76% |