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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.10 | 17.20 | 16.60 | 17.09 | -0.75% | 7.13 | 4.66% |
| 2025-09-15 | 17.13 | 17.46 | 16.83 | 17.22 | +0.58% | 7.24 | 4.64% |
| 2025-09-12 | 16.98 | 17.35 | 16.83 | 17.12 | +0.12% | 7.94 | 5.11% |
| 2025-09-11 | 16.59 | 17.13 | 16.46 | 17.10 | +3.14% | 6.31 | 4.13% |
| 2025-09-10 | 16.63 | 16.93 | 16.44 | 16.58 | -0.36% | 4.11 | 2.74% |
| 2025-09-09 | 17.10 | 17.18 | 16.58 | 16.64 | -3.48% | 5.91 | 3.88% |
| 2025-09-08 | 17.18 | 17.34 | 17.01 | 17.24 | +0.76% | 5.68 | 3.67% |
| 2025-09-05 | 16.48 | 17.16 | 16.41 | 17.11 | +4.01% | 6.13 | 4.09% |
| 2025-09-04 | 16.90 | 17.45 | 16.16 | 16.45 | -2.55% | 7.28 | 4.88% |
| 2025-09-03 | 17.56 | 17.68 | 16.79 | 16.88 | -4.09% | 7.90 | 5.19% |
| 2025-09-02 | 18.58 | 18.64 | 17.25 | 17.60 | -5.63% | 12.10 | 7.79% |
| 2025-09-01 | 18.98 | 19.09 | 18.58 | 18.65 | -2.56% | 12.12 | 7.39% |
| 2025-08-29 | 19.50 | 20.08 | 19.13 | 19.14 | -2.35% | 21.76 | 12.70% |
| 2025-08-28 | 18.89 | 20.26 | 18.88 | 19.60 | +1.66% | 25.06 | 15.05% |
| 2025-08-27 | 18.48 | 20.08 | 18.38 | 19.28 | +4.27% | 26.73 | 16.33% |
| 2025-08-26 | 19.10 | 19.19 | 18.46 | 18.49 | -5.33% | 17.21 | 11.07% |
| 2025-08-25 | 18.20 | 20.56 | 18.20 | 19.53 | +8.02% | 25.31 | 15.66% |
| 2025-08-22 | 17.92 | 18.63 | 17.87 | 18.08 | +0.78% | 10.78 | 7.09% |
| 2025-08-21 | 18.18 | 18.83 | 17.80 | 17.94 | -3.34% | 10.94 | 7.24% |
| 2025-08-20 | 18.15 | 19.66 | 18.00 | 18.56 | -0.54% | 15.01 | 9.61% |