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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.74 | 31.05 | 29.21 | 29.35 | -4.52% | 10.15 | 2.98% |
| 2026-03-20 | 31.50 | 31.76 | 30.74 | 30.74 | -1.95% | 6.87 | 1.94% |
| 2026-03-19 | 32.23 | 32.25 | 31.20 | 31.35 | -4.51% | 8.86 | 2.48% |
| 2026-03-18 | 32.87 | 32.95 | 32.25 | 32.83 | +0.71% | 5.74 | 1.55% |
| 2026-03-17 | 33.60 | 33.84 | 32.58 | 32.60 | -2.42% | 6.88 | 1.83% |
| 2026-03-16 | 33.81 | 33.96 | 32.69 | 33.41 | -1.47% | 9.86 | 2.62% |
| 2026-03-13 | 34.54 | 34.98 | 33.82 | 33.91 | -2.78% | 9.04 | 2.33% |
| 2026-03-12 | 35.00 | 35.46 | 34.34 | 34.88 | -1.11% | 8.57 | 2.17% |
| 2026-03-11 | 35.70 | 36.35 | 35.12 | 35.27 | -1.54% | 9.83 | 2.44% |
| 2026-03-10 | 35.68 | 36.08 | 35.35 | 35.82 | +1.94% | 10.24 | 2.54% |
| 2026-03-09 | 35.06 | 35.39 | 33.67 | 35.14 | -2.31% | 14.32 | 3.68% |
| 2026-03-06 | 36.10 | 36.61 | 35.80 | 35.97 | -1.40% | 10.13 | 2.48% |
| 2026-03-05 | 37.71 | 37.88 | 36.03 | 36.48 | -1.62% | 13.44 | 3.23% |
| 2026-03-04 | 36.14 | 38.49 | 36.14 | 37.08 | +0.14% | 14.98 | 3.53% |
| 2026-03-03 | 39.72 | 39.93 | 36.95 | 37.03 | -7.36% | 23.55 | 5.46% |
| 2026-03-02 | 40.66 | 40.98 | 39.15 | 39.97 | -2.70% | 23.33 | 5.17% |
| 2026-02-27 | 39.29 | 41.48 | 39.21 | 41.08 | +4.53% | 30.67 | 6.65% |
| 2026-02-26 | 39.68 | 40.20 | 39.19 | 39.30 | -2.70% | 22.82 | 5.11% |
| 2026-02-25 | 37.54 | 41.14 | 37.54 | 40.39 | +7.59% | 39.32 | 8.71% |
| 2026-02-24 | 37.94 | 38.08 | 37.30 | 37.54 | +0.70% | 10.81 | 2.54% |