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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.98 | 29.48 | 28.45 | 28.70 | -1.64% | 19.77 | 5.99% |
| 2025-08-18 | 28.06 | 29.35 | 27.68 | 29.17 | +4.08% | 22.57 | 6.90% |
| 2025-08-15 | 27.17 | 28.22 | 27.12 | 28.03 | +2.18% | 14.01 | 4.41% |
| 2025-08-14 | 27.63 | 28.05 | 27.31 | 27.43 | -1.15% | 12.02 | 3.82% |
| 2025-08-13 | 27.07 | 27.92 | 27.05 | 27.75 | +2.16% | 12.16 | 3.88% |
| 2025-08-12 | 27.66 | 27.78 | 27.12 | 27.16 | -3.05% | 12.03 | 3.86% |
| 2025-08-11 | 28.26 | 28.30 | 27.56 | 28.02 | 0.00% | 10.42 | 3.27% |
| 2025-08-08 | 28.40 | 29.02 | 27.91 | 28.02 | -3.36% | 17.70 | 5.48% |
| 2025-08-07 | 27.76 | 29.85 | 26.84 | 28.99 | +4.56% | 32.27 | 9.95% |
| 2025-08-06 | 26.92 | 27.87 | 26.67 | 27.73 | +2.84% | 14.51 | 4.63% |
| 2025-08-05 | 26.97 | 27.28 | 26.77 | 26.96 | +0.33% | 9.52 | 3.10% |
| 2025-08-04 | 26.57 | 26.93 | 26.50 | 26.88 | +1.16% | 7.43 | 2.44% |
| 2025-08-01 | 27.08 | 27.11 | 26.48 | 26.57 | -2.41% | 7.97 | 2.62% |
| 2025-07-31 | 26.87 | 27.68 | 26.87 | 27.22 | +0.11% | 14.03 | 4.50% |
| 2025-07-30 | 28.13 | 28.24 | 26.76 | 27.19 | -2.84% | 16.68 | 5.36% |
| 2025-07-29 | 28.06 | 28.29 | 27.73 | 27.99 | -1.47% | 14.07 | 4.42% |
| 2025-07-28 | 28.50 | 28.79 | 28.18 | 28.41 | -0.52% | 17.97 | 5.54% |
| 2025-07-25 | 28.95 | 29.01 | 28.13 | 28.56 | -1.37% | 26.76 | 8.22% |
| 2025-07-24 | 26.13 | 29.64 | 26.13 | 28.95 | +9.94% | 36.66 | 11.43% |
| 2025-07-23 | 26.14 | 26.94 | 25.60 | 26.34 | -0.64% | 15.59 | 5.17% |