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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.38 | 27.23 | 26.19 | 26.51 | -0.34% | 18.34 | 6.03% |
| 2025-07-21 | 26.28 | 27.55 | 26.04 | 26.60 | 0.00% | 23.97 | 7.84% |
| 2025-07-18 | 25.57 | 27.52 | 25.48 | 26.60 | +3.97% | 28.02 | 9.27% |
| 2025-07-17 | 25.57 | 25.94 | 24.88 | 25.58 | -1.95% | 17.64 | 6.09% |
| 2025-07-16 | 25.94 | 26.55 | 25.57 | 26.09 | +1.63% | 21.49 | 7.22% |
| 2025-07-15 | 25.85 | 26.49 | 25.46 | 25.67 | -0.77% | 22.22 | 7.51% |
| 2025-07-14 | 26.38 | 27.29 | 25.77 | 25.87 | +0.19% | 31.35 | 10.48% |
| 2025-07-11 | 24.55 | 27.01 | 24.12 | 25.82 | +8.04% | 36.18 | 12.54% |
| 2025-07-10 | 23.56 | 24.35 | 23.10 | 23.90 | +4.48% | 24.49 | 9.03% |
| 2025-07-09 | 23.43 | 23.56 | 22.74 | 22.88 | -3.12% | 10.20 | 3.87% |
| 2025-07-08 | 22.73 | 23.72 | 22.70 | 23.61 | +3.67% | 15.18 | 5.67% |
| 2025-07-07 | 22.44 | 22.96 | 22.40 | 22.78 | +1.28% | 6.83 | 2.64% |
| 2025-07-04 | 23.07 | 23.07 | 22.22 | 22.49 | -2.59% | 9.74 | 3.79% |
| 2025-07-03 | 23.08 | 23.35 | 22.70 | 23.08 | -0.77% | 9.06 | 3.45% |
| 2025-07-02 | 23.23 | 23.91 | 23.00 | 23.26 | -0.55% | 11.87 | 4.44% |
| 2025-07-01 | 23.50 | 23.53 | 23.08 | 23.39 | -1.38% | 10.40 | 3.92% |
| 2025-06-30 | 22.93 | 23.85 | 22.56 | 23.72 | +4.98% | 18.81 | 7.09% |
| 2025-06-27 | 22.45 | 22.88 | 22.39 | 22.60 | +2.34% | 15.23 | 5.90% |
| 2025-06-26 | 22.44 | 22.52 | 22.01 | 22.08 | -2.12% | 8.87 | 3.50% |
| 2025-06-25 | 22.40 | 22.62 | 22.24 | 22.56 | +0.31% | 9.69 | 3.79% |