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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.88 | 20.11 | 19.75 | 20.01 | +0.65% | 3.14 | 1.37% |
| 2025-05-23 | 19.96 | 20.20 | 19.84 | 19.88 | -0.40% | 4.08 | 1.78% |
| 2025-05-22 | 20.24 | 20.25 | 19.93 | 19.96 | -1.51% | 3.60 | 1.57% |
| 2025-05-21 | 20.47 | 20.56 | 20.20 | 20.26 | -1.49% | 4.30 | 1.85% |
| 2025-05-20 | 20.38 | 20.84 | 20.15 | 20.57 | +0.24% | 6.48 | 2.76% |
| 2025-05-19 | 21.37 | 21.38 | 20.21 | 20.52 | -4.25% | 10.19 | 4.33% |
| 2025-05-16 | 20.90 | 22.01 | 20.89 | 21.43 | +1.64% | 13.78 | 5.55% |
| 2025-05-15 | 21.37 | 21.95 | 21.06 | 21.09 | -1.57% | 12.73 | 5.16% |
| 2025-05-14 | 20.86 | 21.66 | 20.86 | 21.42 | +2.80% | 11.32 | 4.62% |
| 2025-05-13 | 21.78 | 21.78 | 20.83 | 20.84 | -2.99% | 8.59 | 3.55% |
| 2025-05-12 | 21.27 | 21.74 | 21.08 | 21.48 | +2.07% | 8.61 | 3.50% |
| 2025-05-09 | 21.34 | 21.42 | 20.93 | 21.05 | -1.30% | 6.67 | 2.76% |
| 2025-05-08 | 21.21 | 21.52 | 21.17 | 21.32 | -0.19% | 7.16 | 2.92% |
| 2025-05-07 | 21.58 | 21.85 | 21.14 | 21.36 | -2.09% | 13.01 | 5.28% |
| 2025-05-06 | 20.66 | 21.91 | 20.48 | 21.82 | +7.72% | 19.21 | 7.81% |