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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.60 | 33.10 | 31.86 | 33.05 | +1.38% | 10.66 | 2.90% |
| 2025-12-16 | 34.19 | 34.20 | 32.59 | 32.60 | -5.26% | 11.94 | 3.19% |
| 2025-12-15 | 34.52 | 35.35 | 34.41 | 34.41 | -1.80% | 9.62 | 2.44% |
| 2025-12-12 | 34.49 | 35.31 | 34.00 | 35.04 | +1.39% | 13.66 | 3.48% |
| 2025-12-11 | 34.88 | 35.08 | 34.35 | 34.56 | -0.78% | 10.59 | 2.70% |
| 2025-12-10 | 34.75 | 34.88 | 34.24 | 34.83 | -0.31% | 10.40 | 2.66% |
| 2025-12-09 | 35.97 | 35.98 | 34.71 | 34.94 | -4.01% | 19.14 | 4.80% |
| 2025-12-08 | 35.59 | 36.85 | 35.50 | 36.40 | -0.11% | 27.02 | 6.60% |
| 2025-12-05 | 33.92 | 38.80 | 33.91 | 36.44 | +8.07% | 34.81 | 8.56% |
| 2025-12-04 | 34.00 | 34.72 | 33.68 | 33.72 | -1.58% | 11.15 | 2.90% |
| 2025-12-03 | 34.40 | 34.98 | 33.63 | 34.26 | +1.18% | 17.02 | 4.39% |
| 2025-12-02 | 34.49 | 34.50 | 33.36 | 33.86 | -2.70% | 10.59 | 2.78% |
| 2025-12-01 | 34.04 | 34.82 | 34.04 | 34.80 | +3.02% | 12.90 | 3.30% |
| 2025-11-28 | 33.27 | 33.84 | 33.06 | 33.78 | +1.53% | 7.34 | 1.94% |
| 2025-11-27 | 33.76 | 34.19 | 33.21 | 33.27 | -0.36% | 8.76 | 2.30% |
| 2025-11-26 | 33.70 | 34.01 | 33.31 | 33.39 | -1.71% | 7.69 | 2.02% |
| 2025-11-25 | 33.50 | 34.70 | 33.50 | 33.97 | +0.65% | 9.07 | 2.35% |
| 2025-11-24 | 33.10 | 33.89 | 32.85 | 33.75 | +2.55% | 11.10 | 2.94% |
| 2025-11-21 | 33.70 | 33.97 | 32.83 | 32.91 | -4.61% | 12.49 | 3.32% |
| 2025-11-20 | 34.91 | 35.82 | 34.42 | 34.50 | -2.32% | 12.20 | 3.07% |