当前位置: 爱股网 > 股票行情 > 宝武镁业(002182)股票行情

宝武镁业(002182)股票行情

宝武镁业(002182)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

宝武镁业(002182)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
2026-03-25	15.67	15.75	0.32	2.07%	15.52	16.01	257099	40460.44	2.97%
2026-03-24	15.46	15.43	0.34	2.25%	14.75	15.61	299025	45228.75	3.45%
2026-03-23	15.34	15.09	-0.90	-5.63%	14.98	15.87	359378	55344.24	4.15%
2026-03-20	16.81	15.99	-0.66	-3.96%	15.88	16.94	314946	51655.54	3.64%
2026-03-19	17.73	16.65	-1.35	-7.50%	16.55	17.73	369422	62600.41	4.27%
2026-03-18	17.98	18.00	0.04	0.22%	17.69	18.14	188434	33861.78	2.18%
2026-03-17	18.59	17.96	-0.62	-3.34%	17.94	18.99	232243	42613.11	2.68%
2026-03-16	19.30	18.58	-0.71	-3.68%	18.24	19.36	312287	58216.33	3.61%
2026-03-13	19.67	19.29	-0.41	-2.08%	19.22	20.20	278266	54666.94	3.22%
2026-03-12	19.60	19.70	0.02	0.10%	19.40	19.92	241217	47421.46	2.79%
2026-03-11	20.11	19.68	-0.36	-1.80%	19.64	20.48	250697	50060.35	2.90%
2026-03-10	20.10	20.04	0.12	0.60%	19.85	20.38	227722	45766.21	2.63%
2026-03-09	19.78	19.92	-0.14	-0.70%	18.78	20.05	379426	73698.56	4.38%
2026-03-06	20.35	20.06	-0.47	-2.29%	19.96	20.72	313725	63545.06	3.62%
2026-03-05	21.00	20.53	-0.04	-0.19%	20.41	21.10	371689	77012.91	4.29%
2026-03-04	20.83	20.57	-0.53	-2.51%	20.27	21.45	452661	93966.06	5.23%
2026-03-03	22.20	21.10	-1.75	-7.66%	20.90	22.35	695147	149183.03	8.03%
2026-03-02	21.79	22.85	1.06	4.86%	21.30	23.14	1030680	229475.78	11.91%
2026-02-27	19.81	21.79	1.98	9.99%	19.71	21.79	314066	67029.19	3.63%
2026-02-26	19.56	19.81	0.26	1.33%	19.16	20.05	318883	62899.78	3.68%
2026-02-25	19.39	19.55	0.29	1.51%	19.20	20.07	362116	71164.69	4.18%
2026-02-24	18.76	19.26	0.97	5.30%	18.59	19.43	356089	68122.62	4.11%
2026-02-13	18.50	18.29	-0.46	-2.45%	18.26	18.74	215707	39799.34	2.49%
2026-02-12	18.22	18.75	0.54	2.97%	18.15	18.92	245863	45816.41	2.84%
2026-02-11	18.17	18.21	0.04	0.22%	18.10	18.66	219021	40245.00	2.53%
2026-02-10	18.13	18.17	0.03	0.17%	17.91	18.28	223022	40420.84	2.58%
2026-02-09	18.23	18.14	-0.06	-0.33%	18.03	18.53	256907	46816.95	2.97%
2026-02-06	18.13	18.20	-0.15	-0.82%	17.69	18.50	319171	58180.22	3.69%
2026-02-05	18.07	18.35	0.10	0.55%	17.58	18.58	366484	66253.00	4.23%
2026-02-04	18.36	18.25	0.04	0.22%	17.86	18.36	231060	41771.51	2.67%
2026-02-03	17.87	18.21	0.56	3.17%	17.48	18.71	356065	64444.89	4.11%
2026-02-02	18.25	17.65	-1.05	-5.61%	17.63	18.31	416082	74712.74	4.81%
2026-01-30	18.81	18.70	-0.62	-3.21%	17.90	19.11	614407	113539.16	7.10%
2026-01-29	19.55	19.32	-0.48	-2.42%	19.17	20.09	703535	137185.72	8.13%
2026-01-28	19.32	19.80	0.32	1.64%	18.96	20.11	666146	130748.02	7.70%
2026-01-27	20.47	19.48	-0.80	-3.94%	19.10	20.48	576632	112468.94	6.66%
2026-01-26	20.74	20.28	0.14	0.70%	19.71	20.99	770525	156688.62	8.90%
2026-01-23	18.99	20.14	1.38	7.36%	18.65	20.40	686118	133286.06	7.93%
2026-01-22	19.23	18.76	-0.51	-2.65%	18.66	19.23	412172	77533.60	4.76%
2026-01-21	18.57	19.27	0.60	3.21%	18.42	19.98	647195	124936.38	7.48%
2026-01-20	18.41	18.67	0.31	1.69%	18.01	19.18	535684	99072.76	6.19%
2026-01-19	17.26	18.36	1.02	5.88%	17.03	18.83	532397	96898.76	6.15%
2026-01-16	17.79	17.34	-0.39	-2.20%	17.27	18.10	330194	58018.86	3.82%
2026-01-15	17.32	17.73	0.38	2.19%	17.22	17.79	365025	64191.39	4.22%
2026-01-14	16.78	17.35	0.51	3.03%	16.68	17.90	588010	102284.78	6.79%
2026-01-13	17.21	16.84	-0.40	-2.32%	16.75	17.50	401455	68563.38	4.64%
2026-01-12	17.54	17.24	0.09	0.52%	17.12	17.79	448645	77792.11	5.18%
2026-01-09	16.64	17.15	0.46	2.76%	16.64	17.26	364395	62091.73	4.21%
2026-01-08	17.05	16.69	-0.44	-2.57%	16.55	17.24	356225	60148.20	4.12%
2026-01-07	16.80	17.13	0.18	1.06%	16.76	17.58	617197	106100.63	7.13%
2026-01-06	15.68	16.95	1.41	9.07%	15.59	17.09	790750	130946.98	9.14%
2026-01-05	15.40	15.54	0.24	1.57%	15.25	15.73	269179	41708.46	3.11%
2025-12-31	15.33	15.30	0.00	0.00%	15.20	15.45	188406	28844.82	2.18%
2025-12-30	15.09	15.30	-0.01	-0.07%	15.00	15.45	226333	34541.59	2.62%
2025-12-29	15.48	15.31	-0.09	-0.58%	15.17	15.68	342090	52856.98	3.95%
2025-12-26	15.08	15.40	0.32	2.12%	14.84	15.52	377484	57577.63	4.36%
2025-12-25	15.02	15.08	0.09	0.60%	14.93	15.27	233143	35122.85	2.69%
2025-12-24	14.82	14.99	0.19	1.28%	14.66	15.04	288231	42886.81	3.33%
2025-12-23	14.07	14.80	0.76	5.41%	13.96	14.94	410710	59992.66	4.75%
2025-12-22	13.93	14.04	0.21	1.52%	13.92	14.16	140746	19770.81	1.63%
2025-12-19	13.61	13.83	0.25	1.84%	13.61	13.86	108070	14893.32	1.25%
2025-12-18	13.62	13.58	-0.03	-0.22%	13.51	13.90	115455	15827.24	1.33%
2025-12-17	13.40	13.61	0.20	1.49%	13.33	13.68	122618	16572.73	1.42%
2025-12-16	13.80	13.41	-0.45	-3.25%	13.26	13.80	167403	22473.95	1.93%
2025-12-15	13.82	13.86	-0.09	-0.65%	13.77	14.00	99455	13796.33	1.15%
2025-12-12	14.05	13.95	0.03	0.22%	13.88	14.10	100172	13990.08	1.16%
2025-12-11	14.34	13.92	-0.31	-2.18%	13.92	14.40	109021	15352.54	1.26%
2025-12-10	13.98	14.23	0.28	2.01%	13.79	14.33	157836	22184.61	1.82%
2025-12-09	14.20	13.95	-0.32	-2.24%	13.93	14.25	144886	20377.39	1.67%
2025-12-08	14.23	14.27	0.04	0.28%	14.23	14.72	243807	35172.44	2.82%
2025-12-05	13.79	14.23	0.40	2.89%	13.75	14.30	276143	39051.89	3.19%
2025-12-04	13.83	13.83	0.01	0.07%	13.67	14.18	155635	21597.95	1.80%
2025-12-03	13.71	13.82	0.20	1.47%	13.50	13.95	164092	22522.41	1.90%
2025-12-02	13.69	13.62	-0.15	-1.09%	13.54	13.73	115155	15690.52	1.33%
2025-12-01	13.54	13.77	0.43	3.22%	13.52	13.78	186861	25558.22	2.16%
2025-11-28	13.10	13.34	0.23	1.75%	13.08	13.40	106386	14119.59	1.23%
2025-11-27	13.20	13.11	-0.01	-0.08%	13.08	13.36	120986	15979.80	1.40%
2025-11-26	13.33	13.12	-0.20	-1.50%	13.10	13.46	112206	14890.33	1.30%
2025-11-25	13.24	13.32	0.17	1.29%	13.18	13.42	116297	15487.59	1.34%
2025-11-24	13.08	13.15	0.21	1.62%	12.83	13.28	145651	19011.10	1.68%

深证大盘股票行情在线 K线走势图

宝武镁业(002182)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24