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 |
|---|
| 2025-09-15 | 15.74 | 15.52 | -0.06 | -0.39% | 15.50 | 16.13 | 680830 | 107326.35 | 7.87% |
| 2025-09-12 | 16.03 | 15.58 | -0.73 | -4.48% | 15.43 | 16.03 | 1049769 | 164166.19 | 12.13% |
| 2025-09-11 | 14.69 | 16.31 | 1.48 | 9.98% | 14.50 | 16.31 | 997678 | 153046.44 | 11.53% |
| 2025-09-10 | 15.47 | 14.83 | 0.69 | 4.88% | 14.67 | 15.55 | 1149802 | 174289.55 | 13.28% |
| 2025-09-09 | 14.37 | 14.14 | -0.28 | -1.94% | 14.13 | 14.53 | 283016 | 40506.05 | 3.27% |
| 2025-09-08 | 14.16 | 14.42 | 0.46 | 3.30% | 14.15 | 14.53 | 434637 | 62518.62 | 5.02% |
| 2025-09-05 | 13.55 | 13.96 | 0.40 | 2.95% | 13.55 | 13.96 | 222858 | 30776.46 | 2.57% |
| 2025-09-04 | 13.68 | 13.56 | -0.12 | -0.88% | 13.27 | 14.11 | 323812 | 44442.97 | 3.74% |
| 2025-09-03 | 14.15 | 13.68 | -0.46 | -3.25% | 13.65 | 14.35 | 297082 | 41249.45 | 3.43% |
| 2025-09-02 | 14.31 | 14.14 | -0.21 | -1.46% | 13.94 | 14.43 | 366262 | 51659.45 | 4.23% |
| 2025-09-01 | 14.03 | 14.35 | 0.27 | 1.92% | 13.85 | 14.44 | 496803 | 70774.47 | 5.74% |
| 2025-08-29 | 14.01 | 14.08 | 0.06 | 0.43% | 13.87 | 14.32 | 399084 | 56194.94 | 4.61% |
| 2025-08-28 | 13.85 | 14.02 | 0.12 | 0.86% | 13.50 | 14.10 | 390131 | 53982.59 | 4.51% |
| 2025-08-27 | 14.26 | 13.90 | -0.40 | -2.80% | 13.88 | 14.45 | 378987 | 53965.26 | 4.38% |
| 2025-08-26 | 14.32 | 14.30 | -0.12 | -0.83% | 14.21 | 14.43 | 310378 | 44435.05 | 3.59% |
| 2025-08-25 | 14.45 | 14.42 | -0.02 | -0.14% | 14.23 | 14.70 | 430154 | 62243.37 | 4.97% |
| 2025-08-22 | 14.45 | 14.44 | -0.08 | -0.55% | 14.22 | 14.70 | 432028 | 62402.39 | 4.99% |
| 2025-08-21 | 15.02 | 14.52 | -0.57 | -3.78% | 14.40 | 15.08 | 581418 | 85434.92 | 6.72% |
| 2025-08-20 | 14.88 | 15.09 | 0.12 | 0.80% | 14.80 | 15.37 | 752488 | 113480.09 | 8.69% |
| 2025-08-19 | 14.55 | 14.97 | 0.43 | 2.96% | 14.28 | 15.65 | 1275907 | 191368.83 | 14.74% |
| 2025-08-18 | 13.70 | 14.54 | 1.32 | 9.98% | 13.70 | 14.54 | 561491 | 79687.62 | 6.49% |
| 2025-08-15 | 12.57 | 13.22 | 0.63 | 5.00% | 12.57 | 13.28 | 388534 | 50781.17 | 4.49% |
| 2025-08-14 | 12.93 | 12.59 | -0.34 | -2.63% | 12.58 | 12.95 | 208720 | 26603.09 | 2.41% |
| 2025-08-13 | 12.65 | 12.93 | 0.23 | 1.81% | 12.62 | 12.95 | 273403 | 35050.37 | 3.16% |
| 2025-08-12 | 12.52 | 12.70 | 0.09 | 0.71% | 12.41 | 12.74 | 248621 | 31327.30 | 2.87% |
| 2025-08-11 | 12.45 | 12.61 | 0.25 | 2.02% | 12.26 | 12.77 | 271785 | 34286.09 | 3.14% |
| 2025-08-08 | 12.41 | 12.36 | -0.09 | -0.72% | 12.29 | 12.48 | 115476 | 14273.35 | 1.33% |
| 2025-08-07 | 12.50 | 12.45 | -0.02 | -0.16% | 12.24 | 12.59 | 182620 | 22649.24 | 2.11% |
| 2025-08-06 | 12.20 | 12.47 | 0.28 | 2.30% | 12.16 | 12.66 | 232424 | 28857.59 | 2.69% |
| 2025-08-05 | 12.15 | 12.19 | 0.04 | 0.33% | 12.12 | 12.22 | 111482 | 13566.60 | 1.29% |
| 2025-08-04 | 12.00 | 12.15 | 0.12 | 1.00% | 11.96 | 12.15 | 126863 | 15313.56 | 1.47% |
| 2025-08-01 | 12.21 | 12.03 | -0.20 | -1.64% | 11.98 | 12.21 | 174654 | 21086.80 | 2.02% |
| 2025-07-31 | 12.58 | 12.23 | -0.33 | -2.63% | 12.10 | 12.58 | 205006 | 25204.50 | 2.37% |
| 2025-07-30 | 12.65 | 12.56 | -0.12 | -0.95% | 12.42 | 12.76 | 174725 | 21995.46 | 2.02% |
| 2025-07-29 | 12.79 | 12.68 | -0.17 | -1.32% | 12.57 | 12.87 | 177519 | 22491.51 | 2.05% |
| 2025-07-28 | 12.81 | 12.85 | -0.05 | -0.39% | 12.70 | 12.91 | 151912 | 19474.03 | 1.76% |
| 2025-07-25 | 12.92 | 12.90 | -0.02 | -0.15% | 12.81 | 13.13 | 263989 | 34127.87 | 3.05% |
| 2025-07-24 | 12.43 | 12.92 | 0.42 | 3.36% | 12.43 | 12.95 | 392246 | 50223.12 | 4.53% |
| 2025-07-23 | 12.54 | 12.50 | 0.00 | 0.00% | 12.38 | 12.82 | 363145 | 45814.41 | 4.20% |
| 2025-07-22 | 12.23 | 12.50 | 0.24 | 1.96% | 12.19 | 12.51 | 296489 | 36606.44 | 3.43% |
| 2025-07-21 | 12.13 | 12.26 | 0.17 | 1.41% | 12.05 | 12.28 | 196081 | 23914.26 | 2.27% |
| 2025-07-18 | 11.98 | 12.09 | 0.12 | 1.00% | 11.97 | 12.17 | 181769 | 21974.92 | 2.10% |
| 2025-07-17 | 11.87 | 11.97 | 0.10 | 0.84% | 11.85 | 11.99 | 85880 | 10261.69 | 0.99% |
| 2025-07-16 | 11.85 | 11.87 | -0.01 | -0.08% | 11.82 | 11.93 | 80392 | 9541.45 | 0.93% |
| 2025-07-15 | 12.01 | 11.88 | -0.13 | -1.08% | 11.81 | 12.09 | 112827 | 13451.12 | 1.30% |
| 2025-07-14 | 12.15 | 12.01 | -0.09 | -0.74% | 12.01 | 12.17 | 118030 | 14246.15 | 1.36% |
| 2025-07-11 | 11.92 | 12.10 | 0.18 | 1.51% | 11.88 | 12.24 | 209073 | 25276.45 | 2.42% |
| 2025-07-10 | 11.81 | 11.92 | 0.08 | 0.68% | 11.81 | 11.95 | 79669 | 9466.43 | 0.92% |
| 2025-07-09 | 11.99 | 11.84 | -0.16 | -1.33% | 11.78 | 12.10 | 162708 | 19399.32 | 1.88% |
| 2025-07-08 | 11.92 | 12.00 | 0.10 | 0.84% | 11.85 | 12.15 | 140732 | 16911.77 | 1.63% |
| 2025-07-07 | 11.81 | 11.90 | 0.02 | 0.17% | 11.80 | 12.03 | 90054 | 10719.04 | 1.04% |
| 2025-07-04 | 11.96 | 11.88 | -0.11 | -0.92% | 11.85 | 12.04 | 114593 | 13662.85 | 1.32% |
| 2025-07-03 | 12.16 | 11.99 | -0.12 | -0.99% | 11.94 | 12.19 | 148484 | 17839.60 | 1.72% |
| 2025-07-02 | 12.13 | 12.11 | -0.07 | -0.57% | 12.07 | 12.19 | 99664 | 12086.30 | 1.15% |
| 2025-07-01 | 12.24 | 12.18 | -0.06 | -0.49% | 11.98 | 12.25 | 153225 | 18554.07 | 1.77% |
| 2025-06-30 | 12.22 | 12.24 | 0.03 | 0.25% | 12.08 | 12.29 | 163531 | 19916.44 | 1.89% |
| 2025-06-27 | 12.17 | 12.21 | 0.08 | 0.66% | 12.15 | 12.67 | 252806 | 31228.16 | 2.92% |
| 2025-06-26 | 12.23 | 12.13 | -0.25 | -2.02% | 12.04 | 12.38 | 275373 | 33489.45 | 3.18% |
| 2025-06-25 | 12.38 | 12.38 | -0.01 | -0.08% | 12.03 | 12.44 | 393795 | 48306.71 | 4.55% |
| 2025-06-24 | 11.93 | 12.39 | 0.54 | 4.56% | 11.86 | 12.58 | 542135 | 66835.94 | 6.26% |
| 2025-06-23 | 11.36 | 11.85 | 0.54 | 4.77% | 11.25 | 11.93 | 343645 | 40345.11 | 3.97% |
| 2025-06-20 | 11.18 | 11.31 | 0.10 | 0.89% | 11.17 | 11.41 | 101045 | 11409.52 | 1.17% |
| 2025-06-19 | 11.15 | 11.21 | 0.06 | 0.54% | 11.12 | 11.40 | 163653 | 18458.98 | 1.89% |
| 2025-06-18 | 11.18 | 11.15 | -0.05 | -0.45% | 11.05 | 11.19 | 73541 | 8171.03 | 0.85% |
| 2025-06-17 | 11.24 | 11.20 | -0.08 | -0.71% | 11.17 | 11.35 | 71632 | 8032.54 | 0.83% |
| 2025-06-16 | 11.18 | 11.28 | 0.11 | 0.98% | 11.11 | 11.30 | 80415 | 9027.06 | 0.93% |
| 2025-06-13 | 11.44 | 11.17 | -0.31 | -2.70% | 11.15 | 11.45 | 153202 | 17232.82 | 1.77% |
| 2025-06-12 | 11.59 | 11.48 | -0.11 | -0.95% | 11.43 | 11.60 | 98379 | 11288.08 | 1.14% |
| 2025-06-11 | 11.47 | 11.59 | 0.16 | 1.40% | 11.47 | 11.74 | 147548 | 17179.61 | 1.70% |
| 2025-06-10 | 11.69 | 11.43 | -0.21 | -1.80% | 11.38 | 11.70 | 106565 | 12234.58 | 1.23% |
| 2025-06-09 | 11.58 | 11.64 | 0.06 | 0.52% | 11.51 | 11.72 | 105734 | 12305.10 | 1.22% |
| 2025-06-06 | 11.54 | 11.58 | 0.05 | 0.43% | 11.50 | 11.61 | 87315 | 10100.38 | 1.01% |
| 2025-06-05 | 11.52 | 11.58 | 0.06 | 0.52% | 11.44 | 11.60 | 82148 | 9491.23 | 0.95% |
| 2025-06-04 | 11.41 | 11.52 | 0.12 | 1.05% | 11.40 | 11.54 | 80478 | 9249.36 | 0.93% |
| 2025-06-03 | 11.40 | 11.40 | 0.00 | 0.00% | 11.33 | 11.46 | 68985 | 7858.41 | 0.80% |
| 2025-05-30 | 11.56 | 11.40 | -0.22 | -1.89% | 11.40 | 11.56 | 81394 | 9315.38 | 0.94% |
| 2025-05-29 | 11.46 | 11.62 | 0.16 | 1.40% | 11.44 | 11.66 | 93047 | 10791.25 | 1.08% |
| 2025-05-28 | 11.45 | 11.46 | 0.04 | 0.35% | 11.40 | 11.49 | 63941 | 7313.70 | 0.74% |
| 2025-05-27 | 11.59 | 11.42 | -0.17 | -1.47% | 11.41 | 11.63 | 98339 | 11278.04 | 1.14% |
| 2025-05-26 | 11.67 | 11.59 | 0.04 | 0.35% | 11.50 | 11.72 | 84054 | 9756.52 | 0.97% |
深证大盘股票行情在线 K线走势图
