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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 39.13 | 39.36 | 37.61 | 38.29 | -3.58% | 24.59 | 5.65% |
| 2025-10-21 | 39.72 | 40.10 | 38.41 | 39.71 | -1.02% | 24.00 | 5.34% |
| 2025-10-20 | 39.75 | 40.89 | 38.47 | 40.12 | +0.80% | 26.55 | 5.89% |
| 2025-10-17 | 40.80 | 42.21 | 39.66 | 39.80 | -2.10% | 36.73 | 7.86% |
| 2025-10-16 | 41.39 | 42.23 | 40.14 | 40.66 | -5.24% | 36.48 | 7.82% |
| 2025-10-15 | 43.16 | 45.32 | 41.40 | 42.90 | +0.61% | 50.26 | 10.22% |
| 2025-10-14 | 45.57 | 47.24 | 42.64 | 42.65 | -8.61% | 69.14 | 13.70% |
| 2025-10-13 | 41.92 | 47.53 | 40.01 | 46.67 | +17.60% | 77.06 | 15.54% |
| 2025-10-10 | 41.09 | 42.45 | 38.55 | 39.68 | +0.99% | 62.62 | 13.65% |
| 2025-10-09 | 35.02 | 39.30 | 34.76 | 39.29 | +15.16% | 51.93 | 12.32% |
| 2025-09-30 | 34.32 | 35.25 | 33.79 | 34.12 | -0.64% | 20.87 | 5.34% |
| 2025-09-29 | 34.49 | 34.81 | 33.96 | 34.34 | -0.43% | 14.22 | 3.64% |
| 2025-09-26 | 35.66 | 36.18 | 34.49 | 34.49 | -1.92% | 20.29 | 5.05% |
| 2025-09-25 | 34.13 | 35.47 | 34.03 | 35.16 | +2.88% | 19.45 | 4.88% |
| 2025-09-24 | 33.74 | 34.38 | 33.58 | 34.18 | +0.79% | 12.27 | 3.17% |
| 2025-09-23 | 34.84 | 35.16 | 32.75 | 33.91 | -3.57% | 20.05 | 5.22% |
| 2025-09-22 | 34.84 | 35.36 | 34.53 | 35.16 | +0.20% | 13.15 | 3.31% |
| 2025-09-19 | 35.63 | 36.11 | 34.90 | 35.09 | -2.62% | 17.43 | 4.33% |
| 2025-09-18 | 37.01 | 37.51 | 35.62 | 36.04 | -4.43% | 32.72 | 7.91% |
| 2025-09-17 | 35.22 | 38.01 | 34.90 | 37.71 | +6.49% | 34.43 | 8.21% |