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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.75 | 38.32 | 36.75 | 37.81 | +3.00% | 27.03 | 6.35% |
| 2026-01-15 | 36.50 | 37.48 | 36.47 | 36.71 | +0.14% | 15.67 | 3.76% |
| 2026-01-14 | 36.80 | 37.71 | 36.00 | 36.66 | -1.29% | 26.94 | 6.45% |
| 2026-01-13 | 38.25 | 38.32 | 36.93 | 37.14 | -3.48% | 23.61 | 5.56% |
| 2026-01-12 | 38.70 | 39.08 | 37.03 | 38.48 | +1.80% | 38.28 | 8.92% |
| 2026-01-09 | 36.41 | 38.80 | 36.41 | 37.80 | +6.48% | 42.12 | 9.87% |
| 2026-01-08 | 36.01 | 36.33 | 35.32 | 35.50 | -2.77% | 21.14 | 5.23% |
| 2026-01-07 | 36.86 | 37.96 | 35.63 | 36.51 | +2.82% | 39.01 | 9.36% |
| 2026-01-06 | 34.82 | 35.62 | 34.82 | 35.51 | +2.33% | 17.21 | 4.31% |
| 2026-01-05 | 34.10 | 34.96 | 34.10 | 34.70 | +1.73% | 11.57 | 2.94% |
| 2025-12-31 | 34.48 | 34.64 | 33.92 | 34.11 | -0.84% | 7.64 | 1.97% |
| 2025-12-30 | 33.92 | 34.70 | 33.50 | 34.40 | +0.17% | 9.70 | 2.51% |
| 2025-12-29 | 34.40 | 35.05 | 34.19 | 34.34 | -0.32% | 8.90 | 2.28% |
| 2025-12-26 | 34.71 | 34.95 | 34.25 | 34.45 | -0.72% | 10.43 | 2.66% |
| 2025-12-25 | 34.00 | 34.79 | 33.61 | 34.70 | +2.60% | 11.90 | 3.07% |
| 2025-12-24 | 33.67 | 33.98 | 33.60 | 33.82 | +0.45% | 7.02 | 1.84% |
| 2025-12-23 | 33.78 | 34.04 | 33.50 | 33.67 | -0.41% | 7.29 | 1.91% |
| 2025-12-22 | 33.25 | 33.96 | 33.22 | 33.81 | +1.44% | 9.06 | 2.38% |
| 2025-12-19 | 32.72 | 33.55 | 32.62 | 33.33 | +3.19% | 11.32 | 3.01% |
| 2025-12-18 | 32.73 | 33.30 | 32.30 | 32.30 | -2.27% | 7.94 | 2.14% |