金力永磁 sz.300748
34.34
+3.87%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.42 | 34.65 | 32.91 | 34.34 | +3.87% | 14.32 | 3.71% |
| 2026-05-21 | 33.58 | 35.04 | 33.01 | 33.06 | -1.90% | 15.77 | 4.09% |
| 2026-05-20 | 33.00 | 34.29 | 32.46 | 33.70 | +0.78% | 13.49 | 3.58% |
| 2026-05-19 | 34.38 | 34.39 | 32.92 | 33.44 | -2.76% | 13.09 | 3.47% |
| 2026-05-18 | 34.80 | 35.05 | 34.11 | 34.39 | -2.94% | 13.10 | 3.36% |
| 2026-05-15 | 35.15 | 36.88 | 34.60 | 35.43 | +2.34% | 21.45 | 5.33% |
| 2026-05-14 | 36.31 | 36.31 | 34.61 | 34.62 | -3.65% | 14.16 | 3.57% |
| 2026-05-13 | 35.32 | 36.30 | 35.32 | 35.93 | +0.56% | 15.46 | 3.82% |
| 2026-05-12 | 37.00 | 37.10 | 35.42 | 35.73 | -3.41% | 19.44 | 4.79% |
| 2026-05-11 | 34.91 | 38.00 | 34.70 | 37.21 | +7.36% | 32.76 | 8.02% |
| 2026-05-08 | 34.51 | 34.99 | 34.40 | 34.66 | -0.23% | 11.44 | 2.92% |
| 2026-05-07 | 34.76 | 35.00 | 34.26 | 34.74 | -0.17% | 13.18 | 3.37% |
| 2026-05-06 | 33.50 | 35.20 | 32.90 | 34.80 | +5.58% | 21.30 | 5.51% |
| 2026-04-30 | 33.09 | 33.33 | 32.66 | 32.96 | -1.58% | 11.27 | 3.02% |
| 2026-04-29 | 31.21 | 33.64 | 31.20 | 33.49 | +8.10% | 21.52 | 5.80% |
| 2026-04-28 | 31.86 | 31.93 | 30.84 | 30.98 | -3.16% | 8.18 | 2.32% |
| 2026-04-27 | 31.81 | 32.37 | 31.61 | 31.99 | +0.22% | 5.69 | 1.57% |
| 2026-04-24 | 32.05 | 32.33 | 31.55 | 31.92 | -1.02% | 7.62 | 2.12% |
| 2026-04-23 | 33.75 | 33.90 | 32.11 | 32.25 | -3.99% | 11.50 | 3.12% |
| 2026-04-22 | 33.50 | 33.65 | 33.01 | 33.59 | -0.86% | 9.87 | 2.62% |