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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.13 | 15.34 | 14.95 | 15.18 | +0.40% | 2.73 | 1.95% |
| 2025-11-18 | 15.33 | 15.44 | 15.08 | 15.12 | -2.07% | 2.46 | 1.75% |
| 2025-11-17 | 15.37 | 15.49 | 15.31 | 15.44 | +0.52% | 2.32 | 1.63% |
| 2025-11-14 | 15.62 | 15.68 | 15.36 | 15.36 | -2.91% | 3.19 | 2.22% |
| 2025-11-13 | 15.55 | 15.90 | 15.45 | 15.82 | +2.06% | 3.34 | 2.29% |
| 2025-11-12 | 15.95 | 15.96 | 15.25 | 15.50 | -2.88% | 3.89 | 2.70% |
| 2025-11-11 | 16.17 | 16.22 | 15.96 | 15.96 | -1.05% | 2.88 | 1.93% |
| 2025-11-10 | 16.24 | 16.31 | 16.05 | 16.13 | -0.06% | 3.02 | 2.02% |
| 2025-11-07 | 16.19 | 16.38 | 16.02 | 16.14 | -0.68% | 3.41 | 2.27% |
| 2025-11-06 | 16.25 | 16.38 | 16.18 | 16.25 | +0.31% | 3.18 | 2.11% |
| 2025-11-05 | 16.06 | 16.36 | 16.01 | 16.20 | -0.61% | 2.85 | 1.90% |
| 2025-11-04 | 16.35 | 16.54 | 16.20 | 16.30 | -0.91% | 2.78 | 1.84% |
| 2025-11-03 | 16.63 | 16.69 | 16.09 | 16.45 | -1.67% | 4.86 | 3.22% |
| 2025-10-31 | 17.20 | 17.20 | 16.63 | 16.73 | -3.68% | 6.63 | 4.26% |
| 2025-10-30 | 17.19 | 17.96 | 17.03 | 17.37 | +1.11% | 11.85 | 7.32% |
| 2025-10-29 | 16.87 | 17.18 | 16.77 | 17.18 | +1.84% | 4.91 | 3.12% |
| 2025-10-28 | 17.19 | 17.20 | 16.67 | 16.87 | -2.09% | 5.69 | 3.64% |
| 2025-10-27 | 17.09 | 17.51 | 17.01 | 17.23 | +2.13% | 8.88 | 5.57% |
| 2025-10-24 | 16.35 | 16.97 | 16.24 | 16.87 | +4.46% | 6.40 | 4.14% |
| 2025-10-23 | 16.30 | 16.36 | 15.87 | 16.15 | -1.04% | 3.52 | 2.38% |