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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.74 | 38.13 | 37.25 | 37.28 | -2.99% | 12.16 | 2.85% |
| 2026-02-12 | 37.50 | 38.88 | 37.36 | 38.43 | +1.77% | 17.90 | 4.13% |
| 2026-02-11 | 36.49 | 39.25 | 36.36 | 37.76 | +2.92% | 23.96 | 5.57% |
| 2026-02-10 | 36.55 | 37.15 | 36.20 | 36.69 | +0.14% | 10.83 | 2.61% |
| 2026-02-09 | 35.55 | 37.20 | 35.39 | 36.64 | +4.72% | 17.95 | 4.35% |
| 2026-02-06 | 34.15 | 35.49 | 33.82 | 34.99 | +0.81% | 10.23 | 2.59% |
| 2026-02-05 | 35.85 | 36.13 | 34.40 | 34.71 | -4.59% | 13.06 | 3.30% |
| 2026-02-04 | 37.10 | 37.36 | 35.85 | 36.38 | -1.60% | 12.83 | 3.11% |
| 2026-02-03 | 36.01 | 36.98 | 35.41 | 36.97 | +5.03% | 17.60 | 4.30% |
| 2026-02-02 | 36.30 | 36.74 | 35.20 | 35.20 | -6.51% | 19.59 | 4.81% |
| 2026-01-30 | 39.52 | 39.86 | 37.01 | 37.65 | -8.53% | 34.60 | 8.03% |
| 2026-01-29 | 38.95 | 44.10 | 38.35 | 41.16 | +5.67% | 61.30 | 13.29% |
| 2026-01-28 | 37.80 | 39.14 | 36.61 | 38.95 | +2.34% | 31.19 | 7.25% |
| 2026-01-27 | 38.72 | 39.48 | 37.65 | 38.06 | -1.98% | 19.41 | 4.49% |
| 2026-01-26 | 39.01 | 39.77 | 38.55 | 38.83 | -0.13% | 27.00 | 6.11% |
| 2026-01-23 | 38.01 | 39.07 | 37.72 | 38.88 | +2.83% | 26.35 | 6.05% |
| 2026-01-22 | 37.66 | 38.32 | 37.51 | 37.81 | +0.27% | 13.37 | 3.13% |
| 2026-01-21 | 36.88 | 38.18 | 36.85 | 37.71 | +0.86% | 13.94 | 3.27% |
| 2026-01-20 | 38.30 | 39.06 | 36.91 | 37.39 | -1.92% | 17.16 | 4.03% |
| 2026-01-19 | 38.00 | 38.95 | 37.38 | 38.12 | +0.82% | 20.72 | 4.79% |