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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.48 | 36.48 | 34.63 | 35.41 | -3.37% | 25.47 | 6.37% |
| 2025-09-15 | 37.77 | 37.80 | 36.45 | 36.65 | -1.45% | 29.12 | 6.94% |
| 2025-09-12 | 35.95 | 37.18 | 35.22 | 37.18 | +3.78% | 36.91 | 8.93% |
| 2025-09-11 | 34.12 | 35.99 | 34.07 | 35.83 | +4.99% | 27.71 | 6.88% |
| 2025-09-10 | 34.30 | 34.92 | 33.83 | 34.13 | -0.58% | 14.64 | 3.73% |
| 2025-09-09 | 34.83 | 35.57 | 33.92 | 34.33 | -5.66% | 25.70 | 6.48% |
| 2025-09-08 | 36.52 | 36.62 | 35.82 | 36.39 | +0.19% | 19.22 | 4.65% |
| 2025-09-05 | 35.37 | 36.45 | 35.09 | 36.32 | +2.82% | 24.90 | 6.08% |
| 2025-09-04 | 37.69 | 37.99 | 34.55 | 35.32 | -5.28% | 32.85 | 7.95% |
| 2025-09-03 | 37.81 | 38.41 | 37.09 | 37.29 | -1.11% | 32.53 | 7.56% |
| 2025-09-02 | 39.29 | 39.60 | 37.29 | 37.71 | -4.41% | 39.01 | 8.99% |
| 2025-09-01 | 40.78 | 41.39 | 39.19 | 39.45 | -3.29% | 54.45 | 11.93% |
| 2025-08-29 | 42.34 | 43.92 | 40.20 | 40.80 | -3.73% | 59.13 | 12.42% |
| 2025-08-28 | 39.40 | 44.24 | 39.40 | 42.38 | +6.80% | 68.49 | 14.24% |
| 2025-08-27 | 36.99 | 43.06 | 36.37 | 39.68 | +6.63% | 71.18 | 15.95% |
| 2025-08-26 | 36.96 | 39.28 | 35.93 | 37.21 | +2.86% | 71.77 | 16.99% |
| 2025-08-25 | 30.85 | 36.18 | 30.53 | 36.18 | +20.00% | 56.20 | 14.18% |
| 2025-08-22 | 29.47 | 30.81 | 29.23 | 30.15 | +2.47% | 28.45 | 8.25% |
| 2025-08-21 | 29.28 | 30.95 | 29.20 | 29.42 | +0.41% | 22.73 | 6.66% |
| 2025-08-20 | 29.20 | 31.12 | 28.70 | 29.30 | +2.12% | 29.49 | 8.69% |