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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.60 | 34.19 | 33.25 | 33.88 | +0.53% | 11.88 | 3.11% |
| 2026-04-20 | 32.93 | 33.80 | 32.74 | 33.70 | +2.12% | 12.71 | 3.37% |
| 2026-04-17 | 32.46 | 33.19 | 32.46 | 33.00 | +1.01% | 8.84 | 2.37% |
| 2026-04-16 | 32.30 | 32.85 | 32.11 | 32.67 | +1.71% | 8.07 | 2.19% |
| 2026-04-15 | 32.80 | 33.33 | 32.04 | 32.12 | -1.86% | 9.47 | 2.56% |
| 2026-04-14 | 32.90 | 33.11 | 32.26 | 32.73 | -0.34% | 9.77 | 2.66% |
| 2026-04-13 | 33.14 | 33.54 | 32.73 | 32.84 | +0.49% | 11.52 | 3.08% |
| 2026-04-10 | 32.99 | 33.17 | 32.51 | 32.68 | -0.06% | 10.81 | 2.92% |
| 2026-04-09 | 32.00 | 33.26 | 31.89 | 32.70 | +0.71% | 14.20 | 3.84% |
| 2026-04-08 | 31.96 | 32.48 | 31.75 | 32.47 | +4.47% | 12.31 | 3.39% |
| 2026-04-07 | 30.50 | 31.45 | 30.41 | 31.08 | +2.14% | 6.94 | 1.99% |
| 2026-04-03 | 30.73 | 30.87 | 30.35 | 30.43 | -0.65% | 3.96 | 1.15% |
| 2026-04-02 | 31.40 | 31.41 | 30.40 | 30.63 | -3.07% | 6.33 | 1.82% |
| 2026-04-01 | 31.37 | 31.80 | 31.10 | 31.60 | +2.97% | 9.85 | 2.76% |
| 2026-03-31 | 30.94 | 31.39 | 30.67 | 30.69 | -1.16% | 5.71 | 1.63% |
| 2026-03-30 | 30.87 | 31.17 | 30.48 | 31.05 | -0.42% | 5.81 | 1.67% |
| 2026-03-27 | 30.01 | 31.50 | 30.00 | 31.18 | +2.23% | 8.94 | 2.55% |
| 2026-03-26 | 31.09 | 31.17 | 30.40 | 30.50 | -1.07% | 7.46 | 2.14% |
| 2026-03-25 | 30.47 | 31.15 | 30.36 | 30.83 | +2.32% | 9.70 | 2.78% |
| 2026-03-24 | 30.00 | 30.19 | 29.02 | 30.13 | +2.66% | 8.39 | 2.50% |