宝武镁业(002182)股票行情
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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-21 | 13.52 | 12.94 | -0.73 | -5.34% | 12.92 | 13.63 | 244434 | 32157.22 | 2.82% |
| 2025-11-20 | 13.77 | 13.67 | -0.05 | -0.36% | 13.64 | 13.98 | 136636 | 18870.23 | 1.58% |
| 2025-11-19 | 13.85 | 13.72 | -0.12 | -0.87% | 13.57 | 14.03 | 135562 | 18579.15 | 1.57% |
| 2025-11-18 | 14.20 | 13.84 | -0.36 | -2.54% | 13.76 | 14.29 | 186287 | 25887.68 | 2.15% |
| 2025-11-17 | 14.30 | 14.20 | -0.13 | -0.91% | 14.06 | 14.38 | 148173 | 21033.25 | 1.71% |
| 2025-11-14 | 14.59 | 14.33 | -0.42 | -2.85% | 14.33 | 14.73 | 158439 | 22981.19 | 1.83% |
| 2025-11-13 | 14.39 | 14.75 | 0.36 | 2.50% | 14.38 | 14.95 | 252387 | 37283.25 | 2.92% |
| 2025-11-12 | 14.56 | 14.39 | -0.27 | -1.84% | 14.21 | 14.65 | 175388 | 25267.00 | 2.03% |
| 2025-11-11 | 14.65 | 14.66 | 0.06 | 0.41% | 14.51 | 14.84 | 179785 | 26348.18 | 2.08% |
| 2025-11-10 | 14.86 | 14.60 | -0.28 | -1.88% | 14.52 | 15.06 | 279323 | 41119.00 | 3.23% |
| 2025-11-07 | 14.46 | 14.88 | 0.42 | 2.90% | 14.40 | 15.35 | 478991 | 71738.78 | 5.53% |
| 2025-11-06 | 14.03 | 14.46 | 0.40 | 2.84% | 14.00 | 14.58 | 230263 | 33018.21 | 2.66% |
| 2025-11-05 | 13.52 | 14.06 | 0.36 | 2.63% | 13.46 | 14.14 | 194314 | 27020.15 | 2.25% |
| 2025-11-04 | 14.04 | 13.70 | -0.45 | -3.18% | 13.59 | 14.12 | 208624 | 28795.96 | 2.41% |
| 2025-11-03 | 14.28 | 14.15 | -0.16 | -1.12% | 13.78 | 14.32 | 211530 | 29682.82 | 2.44% |
| 2025-10-31 | 14.31 | 14.31 | -0.03 | -0.21% | 14.25 | 14.57 | 171545 | 24704.91 | 1.98% |
| 2025-10-30 | 14.40 | 14.34 | -0.13 | -0.90% | 14.28 | 14.54 | 177159 | 25510.92 | 2.05% |
| 2025-10-29 | 14.25 | 14.47 | 0.32 | 2.26% | 14.13 | 14.51 | 193490 | 27711.47 | 2.24% |
| 2025-10-28 | 14.35 | 14.15 | -0.45 | -3.08% | 14.11 | 14.47 | 283246 | 40419.10 | 3.27% |
| 2025-10-27 | 14.14 | 14.60 | 0.67 | 4.81% | 14.10 | 14.65 | 373953 | 54120.18 | 4.32% |
| 2025-10-24 | 14.01 | 13.93 | 0.06 | 0.43% | 13.84 | 14.18 | 186254 | 26010.59 | 2.15% |
| 2025-10-23 | 13.76 | 13.87 | 0.04 | 0.29% | 13.51 | 13.89 | 186415 | 25483.87 | 2.15% |
| 2025-10-22 | 13.85 | 13.83 | -0.15 | -1.07% | 13.69 | 13.96 | 142250 | 19687.41 | 1.64% |
| 2025-10-21 | 13.90 | 13.98 | 0.15 | 1.08% | 13.80 | 14.14 | 175280 | 24567.38 | 2.03% |
| 2025-10-20 | 13.99 | 13.83 | -0.10 | -0.72% | 13.70 | 14.07 | 232379 | 32191.47 | 2.68% |
| 2025-10-17 | 14.54 | 13.93 | -0.57 | -3.93% | 13.90 | 14.65 | 297491 | 42126.61 | 3.44% |
| 2025-10-16 | 14.92 | 14.50 | -0.50 | -3.33% | 14.43 | 14.92 | 288294 | 42196.71 | 3.33% |
| 2025-10-15 | 14.95 | 15.00 | 0.11 | 0.74% | 14.66 | 15.06 | 255060 | 37902.40 | 2.95% |
| 2025-10-14 | 15.65 | 14.89 | -0.63 | -4.06% | 14.80 | 15.98 | 356099 | 54624.78 | 4.11% |
| 2025-10-13 | 15.02 | 15.52 | -0.16 | -1.02% | 14.83 | 15.57 | 363518 | 55302.61 | 4.20% |
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
深市涨幅前二十
创业板涨幅前二十
