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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.40 | 35.70 | 34.32 | 35.32 | +2.32% | 14.14 | 3.57% |
| 2025-11-18 | 34.81 | 35.15 | 34.19 | 34.52 | -1.51% | 8.83 | 2.26% |
| 2025-11-17 | 34.78 | 35.42 | 34.69 | 35.05 | +1.59% | 9.01 | 2.27% |
| 2025-11-14 | 34.75 | 35.20 | 34.50 | 34.50 | -2.10% | 9.04 | 2.30% |
| 2025-11-13 | 34.30 | 35.59 | 34.04 | 35.24 | +2.65% | 13.10 | 3.30% |
| 2025-11-12 | 35.09 | 35.30 | 33.94 | 34.33 | -2.33% | 11.05 | 2.84% |
| 2025-11-11 | 35.99 | 36.09 | 35.15 | 35.15 | -1.93% | 11.71 | 2.92% |
| 2025-11-10 | 36.78 | 37.18 | 35.68 | 35.84 | -2.02% | 12.79 | 3.12% |
| 2025-11-07 | 36.20 | 37.29 | 35.71 | 36.58 | +0.44% | 15.24 | 3.68% |
| 2025-11-06 | 36.17 | 36.60 | 35.93 | 36.42 | +1.48% | 11.75 | 2.86% |
| 2025-11-05 | 35.12 | 36.16 | 35.10 | 35.89 | -0.17% | 12.42 | 3.07% |
| 2025-11-04 | 36.22 | 36.95 | 35.70 | 35.95 | -0.88% | 14.36 | 3.49% |
| 2025-11-03 | 37.82 | 37.92 | 35.67 | 36.27 | -6.97% | 27.26 | 6.59% |
| 2025-10-31 | 40.57 | 40.70 | 38.97 | 38.98 | -6.87% | 31.37 | 7.00% |
| 2025-10-30 | 40.07 | 43.92 | 39.41 | 41.86 | +4.81% | 52.06 | 11.01% |
| 2025-10-29 | 38.41 | 39.97 | 38.41 | 39.94 | +2.53% | 23.26 | 5.19% |
| 2025-10-28 | 40.40 | 40.81 | 38.64 | 38.95 | -2.71% | 26.21 | 5.84% |
| 2025-10-27 | 40.16 | 41.65 | 39.68 | 40.04 | +0.65% | 34.27 | 7.45% |
| 2025-10-24 | 37.96 | 39.92 | 37.96 | 39.78 | +5.54% | 29.19 | 6.52% |
| 2025-10-23 | 38.39 | 38.88 | 37.09 | 37.69 | -1.56% | 17.11 | 4.00% |