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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.29 | 22.74 | 22.19 | 22.49 | +0.94% | 10.14 | 3.95% |
| 2025-06-23 | 21.98 | 22.51 | 21.94 | 22.28 | +0.77% | 7.73 | 3.05% |
| 2025-06-20 | 22.36 | 22.51 | 22.09 | 22.11 | -0.80% | 6.71 | 2.64% |
| 2025-06-19 | 22.79 | 22.97 | 22.15 | 22.29 | -3.24% | 10.71 | 4.18% |
| 2025-06-18 | 23.30 | 23.53 | 22.87 | 23.03 | -2.16% | 13.39 | 5.09% |
| 2025-06-17 | 23.88 | 24.39 | 23.33 | 23.54 | -2.55% | 17.43 | 6.45% |
| 2025-06-16 | 23.57 | 24.58 | 23.38 | 24.16 | +2.02% | 20.18 | 7.37% |
| 2025-06-13 | 24.41 | 24.68 | 23.48 | 23.68 | -2.02% | 23.95 | 8.77% |
| 2025-06-12 | 23.95 | 25.36 | 23.74 | 24.17 | +0.91% | 34.61 | 12.51% |
| 2025-06-11 | 21.89 | 25.67 | 21.84 | 23.95 | +7.89% | 38.02 | 14.19% |
| 2025-06-10 | 22.11 | 23.68 | 21.55 | 22.20 | +2.01% | 25.61 | 10.04% |
| 2025-06-09 | 22.24 | 22.57 | 21.50 | 21.76 | +2.20% | 17.35 | 6.93% |
| 2025-06-06 | 21.67 | 21.75 | 21.10 | 21.29 | -2.58% | 11.62 | 4.75% |
| 2025-06-05 | 20.95 | 22.76 | 20.77 | 21.86 | +4.89% | 25.38 | 10.08% |
| 2025-06-04 | 20.07 | 21.15 | 20.01 | 20.84 | +3.64% | 11.01 | 4.64% |
| 2025-06-03 | 19.88 | 20.42 | 19.82 | 20.11 | +2.26% | 5.15 | 2.23% |
| 2025-05-30 | 19.84 | 19.84 | 19.64 | 19.66 | -1.34% | 2.79 | 1.23% |
| 2025-05-29 | 19.69 | 20.05 | 19.62 | 19.93 | +2.13% | 3.57 | 1.57% |
| 2025-05-28 | 19.69 | 19.70 | 19.46 | 19.51 | -0.45% | 2.19 | 0.98% |
| 2025-05-27 | 20.03 | 20.03 | 19.44 | 19.60 | -2.03% | 4.14 | 1.84% |