横店东磁(002056)股票行情
横店东磁(002056)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 14.11 | 14.11 | -0.12 | -0.84% | 14.00 | 14.30 | 349656 | 49420.12 | 2.15% |
| 2025-06-13 | 14.12 | 14.23 | 0.11 | 0.78% | 14.08 | 14.63 | 560262 | 80310.04 | 3.45% |
| 2025-06-12 | 13.99 | 14.12 | 0.10 | 0.71% | 13.88 | 14.23 | 527787 | 74162.34 | 3.25% |
| 2025-06-11 | 13.44 | 14.02 | 0.65 | 4.86% | 13.44 | 14.29 | 629709 | 87949.12 | 3.87% |
| 2025-06-10 | 13.50 | 13.37 | -0.13 | -0.96% | 13.27 | 13.55 | 199082 | 26677.57 | 1.23% |
| 2025-06-09 | 13.35 | 13.50 | 0.25 | 1.89% | 13.29 | 13.59 | 259321 | 34893.79 | 1.60% |
| 2025-06-06 | 13.29 | 13.25 | 0.00 | 0.00% | 13.21 | 13.46 | 145811 | 19373.96 | 0.90% |
| 2025-06-05 | 13.04 | 13.25 | 0.25 | 1.92% | 13.01 | 13.32 | 216250 | 28577.14 | 1.33% |
| 2025-06-04 | 12.85 | 13.00 | 0.19 | 1.48% | 12.82 | 13.07 | 190450 | 24702.59 | 1.17% |
| 2025-06-03 | 12.82 | 12.81 | -0.09 | -0.70% | 12.71 | 12.89 | 211603 | 27017.26 | 1.30% |
| 2025-05-30 | 13.20 | 12.90 | -0.28 | -2.12% | 12.86 | 13.23 | 221702 | 28680.91 | 1.36% |
| 2025-05-29 | 13.40 | 13.63 | 0.21 | 1.56% | 13.40 | 13.68 | 169172 | 23007.71 | 1.04% |
| 2025-05-28 | 13.37 | 13.42 | 0.06 | 0.45% | 13.36 | 13.48 | 95210 | 12773.48 | 0.59% |
| 2025-05-27 | 13.53 | 13.36 | -0.19 | -1.40% | 13.27 | 13.54 | 132891 | 17767.30 | 0.82% |
| 2025-05-26 | 13.52 | 13.55 | 0.00 | 0.00% | 13.43 | 13.62 | 114047 | 15416.45 | 0.70% |
| 2025-05-23 | 13.60 | 13.55 | -0.05 | -0.37% | 13.55 | 13.81 | 158318 | 21676.46 | 0.97% |
| 2025-05-22 | 13.68 | 13.60 | -0.12 | -0.87% | 13.60 | 13.83 | 102014 | 13949.51 | 0.63% |
| 2025-05-21 | 13.75 | 13.72 | -0.04 | -0.29% | 13.66 | 13.79 | 94027 | 12906.42 | 0.58% |
| 2025-05-20 | 13.81 | 13.76 | -0.04 | -0.29% | 13.69 | 13.83 | 123519 | 16982.08 | 0.76% |
| 2025-05-19 | 13.83 | 13.80 | -0.05 | -0.36% | 13.66 | 13.88 | 114645 | 15780.43 | 0.71% |
| 2025-05-16 | 13.76 | 13.85 | 0.08 | 0.58% | 13.73 | 13.99 | 119745 | 16626.98 | 0.74% |
| 2025-05-15 | 13.94 | 13.77 | -0.20 | -1.43% | 13.75 | 13.94 | 163217 | 22571.10 | 1.00% |
| 2025-05-14 | 13.88 | 13.97 | -0.03 | -0.21% | 13.85 | 14.04 | 185858 | 25904.04 | 1.14% |
| 2025-05-13 | 14.20 | 14.00 | 0.00 | 0.00% | 13.97 | 14.27 | 258523 | 36437.54 | 1.59% |
| 2025-05-12 | 13.92 | 14.00 | 0.26 | 1.89% | 13.82 | 14.02 | 203880 | 28410.48 | 1.25% |
| 2025-05-09 | 13.93 | 13.74 | -0.14 | -1.01% | 13.63 | 13.93 | 203081 | 27940.72 | 1.25% |
| 2025-05-08 | 13.50 | 13.88 | 0.33 | 2.44% | 13.46 | 13.89 | 262190 | 36184.52 | 1.61% |
| 2025-05-07 | 13.59 | 13.55 | 0.04 | 0.30% | 13.44 | 13.68 | 236953 | 32085.70 | 1.46% |
| 2025-05-06 | 13.21 | 13.51 | 0.43 | 3.29% | 13.19 | 13.55 | 336281 | 45223.99 | 2.07% |
| 2025-04-30 | 13.00 | 13.08 | 0.12 | 0.93% | 12.95 | 13.19 | 184430 | 24163.95 | 1.13% |
| 2025-04-29 | 12.91 | 12.96 | 0.03 | 0.23% | 12.90 | 13.03 | 121013 | 15688.92 | 0.74% |
| 2025-04-28 | 13.17 | 12.93 | -0.23 | -1.75% | 12.89 | 13.19 | 201191 | 26118.40 | 1.24% |
| 2025-04-25 | 13.09 | 13.16 | 0.16 | 1.23% | 12.98 | 13.25 | 206127 | 27067.21 | 1.27% |
| 2025-04-24 | 13.13 | 13.00 | -0.08 | -0.61% | 12.98 | 13.29 | 268345 | 35213.63 | 1.65% |
| 2025-04-23 | 12.97 | 13.08 | 0.19 | 1.47% | 12.90 | 13.24 | 256794 | 33533.18 | 1.58% |
| 2025-04-22 | 13.00 | 12.89 | -0.12 | -0.92% | 12.87 | 13.02 | 195502 | 25289.68 | 1.20% |
| 2025-04-21 | 13.08 | 13.01 | 0.00 | 0.00% | 12.72 | 13.17 | 270703 | 35111.46 | 1.67% |
| 2025-04-18 | 12.86 | 13.01 | 0.14 | 1.09% | 12.78 | 13.06 | 110756 | 14322.41 | 0.68% |
| 2025-04-17 | 12.75 | 12.87 | 0.02 | 0.16% | 12.72 | 12.99 | 122501 | 15797.04 | 0.75% |
| 2025-04-16 | 13.06 | 12.85 | -0.23 | -1.76% | 12.70 | 13.11 | 171652 | 22097.00 | 1.06% |
| 2025-04-15 | 13.18 | 13.08 | -0.10 | -0.76% | 13.02 | 13.22 | 151801 | 19884.62 | 0.93% |
| 2025-04-14 | 13.20 | 13.18 | 0.19 | 1.46% | 13.06 | 13.42 | 253429 | 33504.60 | 1.56% |
| 2025-04-11 | 12.62 | 12.99 | 0.29 | 2.28% | 12.55 | 13.07 | 249469 | 32172.50 | 1.54% |
| 2025-04-10 | 12.96 | 12.70 | 0.28 | 2.25% | 12.67 | 13.24 | 428854 | 55577.48 | 2.64% |
| 2025-04-09 | 12.31 | 12.42 | -0.13 | -1.04% | 11.70 | 12.56 | 423944 | 51830.42 | 2.61% |
| 2025-04-08 | 12.95 | 12.55 | -0.47 | -3.61% | 12.33 | 13.06 | 539052 | 67755.41 | 3.32% |
| 2025-04-07 | 13.70 | 13.02 | -1.45 | -10.02% | 13.02 | 13.75 | 315114 | 41791.84 | 1.94% |
| 2025-04-03 | 14.62 | 14.47 | -0.78 | -5.11% | 14.32 | 14.78 | 350555 | 50904.19 | 2.16% |
| 2025-04-02 | 15.29 | 15.25 | 0.03 | 0.20% | 15.18 | 15.45 | 165116 | 25266.38 | 1.02% |
| 2025-04-01 | 15.40 | 15.22 | -0.10 | -0.65% | 15.18 | 15.48 | 166949 | 25516.93 | 1.03% |
| 2025-03-31 | 15.35 | 15.32 | -0.08 | -0.52% | 15.16 | 15.48 | 179002 | 27413.53 | 1.10% |
| 2025-03-28 | 15.67 | 15.40 | -0.18 | -1.16% | 15.30 | 15.67 | 222577 | 34385.01 | 1.37% |
| 2025-03-27 | 15.80 | 15.58 | -0.29 | -1.83% | 15.43 | 15.80 | 246525 | 38495.71 | 1.52% |
| 2025-03-26 | 15.73 | 15.87 | 0.19 | 1.21% | 15.60 | 16.08 | 282912 | 45001.22 | 1.74% |
| 2025-03-25 | 15.78 | 15.68 | -0.13 | -0.82% | 15.57 | 16.09 | 241511 | 38154.98 | 1.49% |
| 2025-03-24 | 15.76 | 15.81 | 0.10 | 0.64% | 15.56 | 15.93 | 276708 | 43580.14 | 1.70% |
| 2025-03-21 | 15.77 | 15.71 | -0.02 | -0.13% | 15.46 | 15.82 | 355305 | 55579.34 | 2.19% |
| 2025-03-20 | 15.94 | 15.73 | -0.24 | -1.50% | 15.68 | 16.03 | 341946 | 54154.46 | 2.10% |
| 2025-03-19 | 16.08 | 15.97 | -0.23 | -1.42% | 15.83 | 16.18 | 435447 | 69473.75 | 2.68% |
| 2025-03-18 | 15.83 | 16.20 | 0.41 | 2.60% | 15.82 | 16.29 | 519520 | 83431.38 | 3.20% |
| 2025-03-17 | 15.78 | 15.79 | 0.28 | 1.81% | 15.56 | 16.10 | 712650 | 112667.03 | 4.39% |
| 2025-03-14 | 15.45 | 15.51 | 0.06 | 0.39% | 15.40 | 15.88 | 1017105 | 158980.28 | 6.26% |
| 2025-03-13 | 14.97 | 15.45 | 0.34 | 2.25% | 14.88 | 15.56 | 1271694 | 194780.48 | 7.83% |
| 2025-03-12 | 14.95 | 15.11 | 1.37 | 9.97% | 14.70 | 15.11 | 802624 | 120795.16 | 4.94% |
| 2025-03-11 | 13.52 | 13.74 | 0.06 | 0.44% | 13.41 | 13.74 | 266747 | 36242.34 | 1.64% |
| 2025-03-10 | 13.31 | 13.68 | 0.38 | 2.86% | 13.28 | 13.75 | 362796 | 49155.94 | 2.23% |
| 2025-03-07 | 13.28 | 13.30 | 0.01 | 0.08% | 13.20 | 13.45 | 201902 | 26939.60 | 1.24% |
| 2025-03-06 | 13.09 | 13.29 | 0.21 | 1.61% | 13.09 | 13.36 | 212678 | 28131.31 | 1.31% |
| 2025-03-05 | 13.18 | 13.08 | -0.13 | -0.98% | 12.97 | 13.24 | 134504 | 17549.72 | 0.83% |
| 2025-03-04 | 13.03 | 13.21 | 0.12 | 0.92% | 12.97 | 13.23 | 141886 | 18620.48 | 0.87% |
| 2025-03-03 | 12.90 | 13.09 | 0.19 | 1.47% | 12.90 | 13.29 | 217160 | 28609.82 | 1.34% |
| 2025-02-28 | 13.20 | 12.90 | -0.31 | -2.35% | 12.85 | 13.28 | 175844 | 22979.40 | 1.08% |
| 2025-02-27 | 13.26 | 13.21 | -0.04 | -0.30% | 13.06 | 13.33 | 185378 | 24432.18 | 1.14% |
| 2025-02-26 | 13.00 | 13.25 | 0.25 | 1.92% | 13.00 | 13.25 | 204411 | 26939.99 | 1.26% |
| 2025-02-25 | 12.98 | 13.00 | -0.04 | -0.31% | 12.88 | 13.09 | 114480 | 14882.19 | 0.70% |
| 2025-02-24 | 13.05 | 13.04 | 0.01 | 0.08% | 12.90 | 13.13 | 160661 | 20935.70 | 0.99% |
| 2025-02-21 | 13.07 | 13.03 | -0.09 | -0.69% | 12.90 | 13.14 | 180884 | 23537.91 | 1.11% |
| 2025-02-20 | 13.01 | 13.12 | 0.11 | 0.85% | 12.97 | 13.24 | 208394 | 27392.03 | 1.28% |
| 2025-02-19 | 12.65 | 13.01 | 0.33 | 2.60% | 12.63 | 13.03 | 174064 | 22474.45 | 1.07% |
| 2025-02-18 | 12.84 | 12.68 | -0.16 | -1.25% | 12.63 | 12.91 | 130375 | 16686.05 | 0.80% |
深证大盘股票行情在线 K线走势图
