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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.55 | 16.56 | 16.14 | 16.32 | -2.45% | 3.85 | 2.55% |
| 2025-10-21 | 16.66 | 16.79 | 16.43 | 16.73 | -0.06% | 4.23 | 2.74% |
| 2025-10-20 | 16.88 | 17.00 | 16.51 | 16.74 | +0.24% | 4.55 | 2.94% |
| 2025-10-17 | 17.56 | 17.84 | 16.68 | 16.70 | -4.73% | 7.47 | 4.70% |
| 2025-10-16 | 17.82 | 17.97 | 17.39 | 17.53 | -2.88% | 7.16 | 4.39% |
| 2025-10-15 | 18.27 | 18.72 | 17.78 | 18.05 | -1.63% | 12.13 | 7.21% |
| 2025-10-14 | 19.52 | 19.59 | 18.15 | 18.35 | -5.80% | 19.14 | 11.08% |
| 2025-10-13 | 17.53 | 20.30 | 17.53 | 19.48 | +9.50% | 29.74 | 17.04% |
| 2025-10-10 | 18.30 | 18.87 | 17.73 | 17.79 | +0.40% | 18.68 | 11.05% |
| 2025-10-09 | 17.08 | 17.77 | 16.84 | 17.72 | +5.23% | 12.72 | 7.90% |
| 2025-09-30 | 16.30 | 17.22 | 16.27 | 16.84 | +3.95% | 8.55 | 5.48% |
| 2025-09-29 | 16.04 | 16.26 | 15.97 | 16.20 | +1.00% | 3.09 | 2.11% |
| 2025-09-26 | 16.30 | 16.55 | 16.00 | 16.04 | -1.23% | 3.95 | 2.67% |
| 2025-09-25 | 16.16 | 16.53 | 16.16 | 16.24 | +0.19% | 4.01 | 2.71% |
| 2025-09-24 | 15.92 | 16.22 | 15.88 | 16.21 | +0.81% | 3.75 | 2.57% |
| 2025-09-23 | 16.46 | 16.56 | 15.58 | 16.08 | -2.60% | 5.54 | 3.83% |
| 2025-09-22 | 16.43 | 16.60 | 16.21 | 16.51 | +0.18% | 3.54 | 2.38% |
| 2025-09-19 | 16.90 | 17.05 | 16.43 | 16.48 | -2.43% | 5.11 | 3.37% |
| 2025-09-18 | 17.37 | 17.56 | 16.68 | 16.89 | -3.98% | 8.38 | 5.36% |
| 2025-09-17 | 16.94 | 17.69 | 16.87 | 17.59 | +2.93% | 9.80 | 6.19% |