正海磁材(300224)股票行情
正海磁材(300224)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 |
|---|
| 2025-08-01 | 15.86 | 15.52 | -0.34 | -2.14% | 15.43 | 15.87 | 283523 | 44207.04 | 3.41% | 0.00 |
| 2025-07-31 | 16.00 | 15.86 | -0.28 | -1.73% | 15.71 | 16.28 | 328683 | 52695.27 | 3.95% | 10.00 |
| 2025-07-30 | 16.71 | 16.14 | -0.56 | -3.35% | 15.87 | 16.83 | 480498 | 77862.05 | 5.77% | 0.00 |
| 2025-07-29 | 16.79 | 16.70 | -0.22 | -1.30% | 16.53 | 17.05 | 401198 | 66863.76 | 4.82% | 28.00 |
| 2025-07-28 | 16.89 | 16.92 | -0.17 | -0.99% | 16.62 | 17.20 | 608598 | 102850.26 | 7.31% | 32.00 |
| 2025-07-25 | 16.15 | 17.09 | 0.95 | 5.89% | 16.02 | 17.48 | 1136582 | 191678.12 | 13.66% | 21.00 |
| 2025-07-24 | 14.85 | 16.14 | 1.14 | 7.60% | 14.85 | 16.31 | 1021406 | 162242.44 | 12.28% | 104.00 |
| 2025-07-23 | 15.05 | 15.00 | -0.10 | -0.66% | 14.73 | 15.29 | 355219 | 53538.55 | 4.27% | 0.00 |
| 2025-07-22 | 15.16 | 15.10 | -0.21 | -1.37% | 15.02 | 15.44 | 431514 | 65613.05 | 5.19% | 100.00 |
| 2025-07-21 | 15.11 | 15.31 | 0.14 | 0.92% | 15.00 | 15.49 | 467671 | 71472.97 | 5.62% | 1.00 |
| 2025-07-18 | 14.84 | 15.17 | 0.33 | 2.22% | 14.76 | 15.67 | 640375 | 97640.12 | 7.70% | 13.00 |
| 2025-07-17 | 14.69 | 14.84 | 0.05 | 0.34% | 14.54 | 14.96 | 308027 | 45619.57 | 3.70% | 0.00 |
| 2025-07-16 | 15.06 | 14.79 | -0.17 | -1.14% | 14.75 | 15.13 | 346203 | 51502.27 | 4.16% | 0.00 |
| 2025-07-15 | 15.02 | 14.96 | -0.15 | -0.99% | 14.84 | 15.48 | 512140 | 77515.02 | 6.15% | 2.00 |
| 2025-07-14 | 15.59 | 15.11 | -0.32 | -2.07% | 15.07 | 15.88 | 783922 | 120183.74 | 9.42% | 4.00 |
| 2025-07-11 | 14.85 | 15.43 | 0.94 | 6.49% | 14.68 | 15.98 | 1276084 | 194938.34 | 15.34% | 0.00 |
| 2025-07-10 | 14.22 | 14.49 | 0.60 | 4.32% | 13.92 | 14.49 | 736392 | 105001.19 | 8.85% | 4.00 |
| 2025-07-09 | 14.08 | 13.89 | -0.33 | -2.32% | 13.82 | 14.18 | 292306 | 40883.59 | 3.51% | 10.00 |
| 2025-07-08 | 13.67 | 14.22 | 0.47 | 3.42% | 13.67 | 14.33 | 504362 | 71305.95 | 6.06% | 7.00 |
| 2025-07-07 | 13.46 | 13.75 | 0.23 | 1.70% | 13.42 | 13.83 | 204133 | 27883.92 | 2.45% | 1.00 |
| 2025-07-04 | 13.80 | 13.52 | -0.34 | -2.45% | 13.49 | 13.83 | 248470 | 33763.18 | 2.99% | 0.00 |
| 2025-07-03 | 13.74 | 13.86 | 0.04 | 0.29% | 13.63 | 13.91 | 237479 | 32708.14 | 2.85% | 1.00 |
| 2025-07-02 | 13.87 | 13.82 | -0.15 | -1.07% | 13.73 | 14.16 | 327272 | 45567.82 | 3.93% | 0.00 |
| 2025-07-01 | 14.10 | 13.97 | -0.18 | -1.27% | 13.68 | 14.10 | 356969 | 49466.63 | 4.29% | 0.00 |
| 2025-06-30 | 13.76 | 14.15 | 0.52 | 3.82% | 13.58 | 14.30 | 573199 | 80021.37 | 6.88% | 56.00 |
| 2025-06-27 | 13.61 | 13.63 | 0.15 | 1.11% | 13.57 | 13.87 | 333298 | 45727.79 | 4.00% | 14.00 |
| 2025-06-26 | 13.67 | 13.48 | -0.27 | -1.96% | 13.43 | 13.74 | 264264 | 35923.46 | 3.17% | 4.00 |
| 2025-06-25 | 13.64 | 13.75 | 0.06 | 0.44% | 13.57 | 13.79 | 284595 | 38934.57 | 3.42% | 3.00 |
| 2025-06-24 | 13.51 | 13.69 | 0.15 | 1.11% | 13.46 | 13.75 | 259651 | 35480.47 | 3.12% | 0.00 |
| 2025-06-23 | 13.27 | 13.54 | 0.12 | 0.89% | 13.27 | 13.61 | 260850 | 35183.20 | 3.13% | 2.00 |
| 2025-06-20 | 13.68 | 13.42 | -0.15 | -1.11% | 13.39 | 13.76 | 233055 | 31603.12 | 2.80% | 0.00 |
| 2025-06-19 | 13.95 | 13.57 | -0.55 | -3.90% | 13.50 | 14.02 | 335155 | 45992.68 | 4.03% | 6.00 |
| 2025-06-18 | 14.43 | 14.12 | -0.51 | -3.49% | 13.95 | 14.54 | 533984 | 75502.49 | 6.41% | 0.00 |
| 2025-06-17 | 14.61 | 14.63 | -0.07 | -0.48% | 14.48 | 15.15 | 582169 | 85816.55 | 6.99% | 20.00 |
| 2025-06-16 | 14.58 | 14.70 | 0.01 | 0.07% | 14.22 | 14.98 | 618469 | 90820.30 | 7.43% | 37.00 |
| 2025-06-13 | 15.04 | 14.69 | -0.33 | -2.20% | 14.57 | 15.37 | 830928 | 124081.26 | 9.98% | 0.00 |
| 2025-06-12 | 14.38 | 15.02 | 0.38 | 2.60% | 14.21 | 15.50 | 1075888 | 158888.25 | 12.92% | 13.00 |
| 2025-06-11 | 13.61 | 14.64 | 0.86 | 6.24% | 13.51 | 15.58 | 1201451 | 174759.78 | 14.43% | 5.00 |
| 2025-06-10 | 13.63 | 13.78 | 0.24 | 1.77% | 13.30 | 14.37 | 730821 | 100733.78 | 8.78% | 14.00 |
| 2025-06-09 | 13.19 | 13.54 | 0.65 | 5.04% | 13.00 | 13.75 | 563024 | 75563.28 | 6.76% | 13.00 |
| 2025-06-06 | 12.94 | 12.89 | -0.07 | -0.54% | 12.81 | 13.08 | 178189 | 23024.85 | 2.14% | 0.00 |
| 2025-06-05 | 12.78 | 12.96 | 0.18 | 1.41% | 12.73 | 13.29 | 368644 | 48028.93 | 4.43% | 0.00 |
| 2025-06-04 | 12.41 | 12.78 | 0.38 | 3.06% | 12.41 | 12.94 | 253559 | 32384.10 | 3.05% | 6.00 |
| 2025-06-03 | 12.15 | 12.40 | 0.25 | 2.06% | 12.14 | 12.47 | 105496 | 13036.12 | 1.27% | 0.00 |
| 2025-05-30 | 12.40 | 12.15 | -0.24 | -1.94% | 12.14 | 12.40 | 97629 | 11920.98 | 1.17% | 0.00 |
| 2025-05-29 | 12.38 | 12.59 | 0.18 | 1.45% | 12.38 | 12.66 | 100880 | 12680.84 | 1.21% | 0.00 |
| 2025-05-28 | 12.61 | 12.41 | -0.07 | -0.56% | 12.40 | 12.61 | 72303 | 9021.23 | 0.87% | 0.00 |
| 2025-05-27 | 12.59 | 12.48 | -0.11 | -0.87% | 12.37 | 12.59 | 73626 | 9162.76 | 0.88% | 0.00 |
| 2025-05-26 | 12.41 | 12.59 | 0.17 | 1.37% | 12.40 | 12.63 | 82823 | 10377.06 | 0.99% | 0.00 |
| 2025-05-23 | 12.54 | 12.42 | -0.17 | -1.35% | 12.40 | 12.74 | 102629 | 12892.70 | 1.23% | 0.00 |
| 2025-05-22 | 12.80 | 12.59 | -0.28 | -2.18% | 12.56 | 12.85 | 117995 | 14974.58 | 1.42% | 0.00 |
| 2025-05-21 | 13.01 | 12.87 | -0.20 | -1.53% | 12.82 | 13.07 | 119738 | 15435.05 | 1.44% | 10.00 |
| 2025-05-20 | 12.83 | 13.07 | 0.20 | 1.55% | 12.75 | 13.16 | 164722 | 21350.15 | 1.98% | 11.00 |
| 2025-05-19 | 13.00 | 12.87 | -0.16 | -1.23% | 12.64 | 13.05 | 164437 | 20996.72 | 1.98% | 35.00 |
| 2025-05-16 | 12.90 | 13.03 | -0.04 | -0.31% | 12.86 | 13.38 | 209531 | 27635.79 | 2.52% | 0.00 |
| 2025-05-15 | 13.24 | 13.07 | -0.14 | -1.06% | 13.05 | 13.40 | 227005 | 30018.43 | 2.73% | 0.00 |
| 2025-05-14 | 13.09 | 13.21 | 0.11 | 0.84% | 13.07 | 13.48 | 254159 | 33788.56 | 3.05% | 0.00 |
| 2025-05-13 | 13.55 | 13.10 | -0.30 | -2.24% | 13.06 | 13.60 | 208715 | 27590.14 | 2.51% | 111.00 |
| 2025-05-12 | 13.17 | 13.40 | 0.37 | 2.84% | 13.08 | 13.52 | 242303 | 32349.00 | 2.91% | 60.00 |
| 2025-05-09 | 13.16 | 13.03 | -0.19 | -1.44% | 12.99 | 13.22 | 139379 | 18226.06 | 1.67% | 0.00 |
| 2025-05-08 | 13.09 | 13.22 | 0.08 | 0.61% | 13.02 | 13.28 | 172936 | 22832.27 | 2.08% | 47.00 |
| 2025-05-07 | 13.22 | 13.14 | -0.12 | -0.90% | 13.00 | 13.38 | 280206 | 36969.63 | 3.37% | 0.00 |
| 2025-05-06 | 12.60 | 13.26 | 0.85 | 6.85% | 12.60 | 13.26 | 389726 | 50988.19 | 4.68% | 0.00 |
| 2025-04-30 | 12.25 | 12.41 | 0.19 | 1.55% | 12.25 | 12.52 | 128355 | 15962.21 | 1.54% | 10.00 |
| 2025-04-29 | 12.08 | 12.22 | 0.10 | 0.83% | 12.02 | 12.31 | 101649 | 12409.95 | 1.22% | 0.00 |
| 2025-04-28 | 12.39 | 12.12 | -0.34 | -2.73% | 12.11 | 12.46 | 124892 | 15299.62 | 1.50% | 0.00 |
| 2025-04-25 | 12.48 | 12.46 | 0.00 | 0.00% | 12.30 | 12.54 | 130031 | 16153.05 | 1.56% | 0.00 |
| 2025-04-24 | 12.60 | 12.46 | -0.09 | -0.72% | 12.40 | 12.83 | 216629 | 27285.00 | 2.60% | 0.00 |
| 2025-04-23 | 12.27 | 12.55 | 0.40 | 3.29% | 12.15 | 12.88 | 276199 | 34694.24 | 3.32% | 20.00 |
| 2025-04-22 | 12.23 | 12.15 | -0.15 | -1.22% | 12.06 | 12.25 | 110620 | 13433.55 | 1.33% | 4.00 |
| 2025-04-21 | 12.01 | 12.30 | 0.28 | 2.33% | 11.98 | 12.31 | 113712 | 13883.71 | 1.37% | 0.00 |
| 2025-04-18 | 12.08 | 12.02 | -0.06 | -0.50% | 11.86 | 12.15 | 120844 | 14465.79 | 1.45% | 10.00 |
| 2025-04-17 | 12.21 | 12.08 | -0.21 | -1.71% | 12.05 | 12.33 | 145495 | 17744.32 | 1.75% | 91.00 |
| 2025-04-16 | 12.46 | 12.29 | -0.22 | -1.76% | 12.12 | 12.51 | 174091 | 21473.92 | 2.09% | 0.00 |
| 2025-04-15 | 12.80 | 12.51 | -0.29 | -2.27% | 12.40 | 12.89 | 192758 | 24231.94 | 2.32% | 20.00 |
| 2025-04-14 | 12.78 | 12.80 | 0.13 | 1.03% | 12.78 | 13.12 | 273330 | 35283.99 | 3.28% | 0.00 |
| 2025-04-11 | 12.89 | 12.67 | -0.37 | -2.84% | 12.62 | 13.16 | 364146 | 46649.86 | 4.37% | 0.00 |
| 2025-04-10 | 12.90 | 13.04 | -0.05 | -0.38% | 12.80 | 13.65 | 486112 | 64683.50 | 5.84% | 8.00 |
| 2025-04-09 | 12.81 | 13.09 | 0.10 | 0.77% | 12.32 | 13.36 | 560827 | 72237.66 | 6.74% | 0.00 |
| 2025-04-08 | 11.65 | 12.99 | 1.04 | 8.70% | 11.58 | 13.46 | 625226 | 78464.14 | 7.51% | 35.00 |
深证大盘股票行情在线 K线走势图
