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 |
|---|
| 2025-12-19 | 14.73 | 15.02 | 0.40 | 2.74% | 14.66 | 15.04 | 152395 | 22758.91 | 1.65% | 0.00 |
| 2025-12-18 | 14.65 | 14.62 | -0.07 | -0.48% | 14.58 | 14.94 | 109344 | 16160.99 | 1.18% | 0.00 |
| 2025-12-17 | 14.61 | 14.69 | 0.14 | 0.96% | 14.33 | 14.76 | 129163 | 18795.25 | 1.40% | 10.00 |
| 2025-12-16 | 14.98 | 14.55 | -0.42 | -2.81% | 14.50 | 14.99 | 140716 | 20555.51 | 1.52% | 7.00 |
| 2025-12-15 | 15.05 | 14.97 | -0.16 | -1.06% | 14.96 | 15.19 | 107943 | 16233.00 | 1.17% | 0.00 |
| 2025-12-12 | 15.17 | 15.13 | 0.15 | 1.00% | 14.95 | 15.20 | 122046 | 18448.70 | 1.32% | 0.00 |
| 2025-12-11 | 15.23 | 14.98 | -0.25 | -1.64% | 14.98 | 15.28 | 118770 | 17914.37 | 1.28% | 2.00 |
| 2025-12-10 | 15.14 | 15.23 | 0.03 | 0.20% | 15.01 | 15.26 | 106876 | 16159.44 | 1.15% | 0.00 |
| 2025-12-09 | 15.35 | 15.20 | -0.21 | -1.36% | 15.14 | 15.44 | 132844 | 20276.72 | 1.44% | 6.00 |
| 2025-12-08 | 15.30 | 15.41 | 0.11 | 0.72% | 15.21 | 15.52 | 251292 | 38585.77 | 2.72% | 10.00 |
| 2025-12-05 | 14.93 | 15.30 | 0.46 | 3.10% | 14.85 | 15.53 | 269290 | 41036.36 | 2.91% | 10.00 |
| 2025-12-04 | 14.93 | 14.84 | -0.11 | -0.74% | 14.73 | 15.01 | 107245 | 15933.58 | 1.16% | 0.00 |
| 2025-12-03 | 15.05 | 14.95 | 0.01 | 0.07% | 14.85 | 15.14 | 132830 | 19884.82 | 1.44% | 0.00 |
| 2025-12-02 | 15.23 | 14.94 | -0.40 | -2.61% | 14.93 | 15.23 | 126188 | 18967.59 | 1.36% | 0.00 |
| 2025-12-01 | 15.08 | 15.34 | 0.27 | 1.79% | 15.00 | 15.38 | 164070 | 25113.41 | 1.77% | 0.00 |
| 2025-11-28 | 14.88 | 15.07 | 0.18 | 1.21% | 14.81 | 15.08 | 97536 | 14606.94 | 1.05% | 25.00 |
| 2025-11-27 | 14.95 | 14.89 | -0.04 | -0.27% | 14.85 | 15.14 | 105474 | 15828.90 | 1.14% | 0.00 |
| 2025-11-26 | 15.00 | 14.93 | -0.10 | -0.67% | 14.88 | 15.11 | 124206 | 18627.23 | 1.34% | 0.00 |
| 2025-11-25 | 14.91 | 15.03 | 0.19 | 1.28% | 14.83 | 15.24 | 144950 | 21842.17 | 1.57% | 2.00 |
| 2025-11-24 | 14.51 | 14.84 | 0.38 | 2.63% | 14.47 | 14.90 | 173683 | 25558.99 | 1.88% | 0.00 |
| 2025-11-21 | 14.98 | 14.46 | -0.72 | -4.74% | 14.41 | 15.05 | 245516 | 35997.67 | 2.65% | 6.00 |
| 2025-11-20 | 15.18 | 15.18 | 0.00 | 0.00% | 15.14 | 15.46 | 162588 | 24878.57 | 1.76% | 0.00 |
| 2025-11-19 | 15.13 | 15.18 | 0.06 | 0.40% | 14.95 | 15.34 | 180088 | 27269.75 | 1.95% | 11.00 |
| 2025-11-18 | 15.33 | 15.12 | -0.32 | -2.07% | 15.08 | 15.44 | 162111 | 24619.30 | 1.75% | 0.00 |
| 2025-11-17 | 15.37 | 15.44 | 0.08 | 0.52% | 15.31 | 15.49 | 150787 | 23220.12 | 1.63% | 0.00 |
| 2025-11-14 | 15.62 | 15.36 | -0.46 | -2.91% | 15.36 | 15.68 | 205669 | 31906.03 | 2.22% | 31.00 |
| 2025-11-13 | 15.55 | 15.82 | 0.32 | 2.06% | 15.45 | 15.90 | 212074 | 33353.55 | 2.29% | 0.00 |
| 2025-11-12 | 15.95 | 15.50 | -0.46 | -2.88% | 15.25 | 15.96 | 249900 | 38905.79 | 2.70% | 4.00 |
| 2025-11-11 | 16.17 | 15.96 | -0.17 | -1.05% | 15.96 | 16.22 | 178806 | 28764.20 | 1.93% | 10.00 |
| 2025-11-10 | 16.24 | 16.13 | -0.01 | -0.06% | 16.05 | 16.31 | 187154 | 30179.70 | 2.02% | 0.00 |
| 2025-11-07 | 16.19 | 16.14 | -0.11 | -0.68% | 16.02 | 16.38 | 210140 | 34058.64 | 2.27% | 10.00 |
| 2025-11-06 | 16.25 | 16.25 | 0.05 | 0.31% | 16.18 | 16.38 | 195502 | 31806.38 | 2.11% | 50.00 |
| 2025-11-05 | 16.06 | 16.20 | -0.10 | -0.61% | 16.01 | 16.36 | 175766 | 28503.46 | 1.90% | 0.00 |
| 2025-11-04 | 16.35 | 16.30 | -0.15 | -0.91% | 16.20 | 16.54 | 170127 | 27808.71 | 1.84% | 0.00 |
| 2025-11-03 | 16.63 | 16.45 | -0.28 | -1.67% | 16.09 | 16.69 | 298272 | 48612.15 | 3.22% | 15.00 |
| 2025-10-31 | 17.20 | 16.73 | -0.64 | -3.68% | 16.63 | 17.20 | 394415 | 66278.60 | 4.26% | 0.00 |
| 2025-10-30 | 17.19 | 17.37 | 0.19 | 1.11% | 17.03 | 17.96 | 677343 | 118493.49 | 7.32% | 20.00 |
| 2025-10-29 | 16.87 | 17.18 | 0.31 | 1.84% | 16.77 | 17.18 | 288461 | 49121.56 | 3.12% | 1.00 |
| 2025-10-28 | 17.19 | 16.87 | -0.36 | -2.09% | 16.67 | 17.20 | 336585 | 56862.70 | 3.64% | 3.00 |
| 2025-10-27 | 17.09 | 17.23 | 0.36 | 2.13% | 17.01 | 17.51 | 515063 | 88778.55 | 5.57% | 0.00 |
| 2025-10-24 | 16.35 | 16.87 | 0.72 | 4.46% | 16.24 | 16.97 | 383414 | 64048.67 | 4.14% | 17.00 |
| 2025-10-23 | 16.30 | 16.15 | -0.17 | -1.04% | 15.87 | 16.36 | 220092 | 35247.80 | 2.38% | 31.00 |
| 2025-10-22 | 16.55 | 16.32 | -0.41 | -2.45% | 16.14 | 16.56 | 235725 | 38537.14 | 2.55% | 3.00 |
| 2025-10-21 | 16.66 | 16.73 | -0.01 | -0.06% | 16.43 | 16.79 | 253425 | 42305.12 | 2.74% | 0.00 |
| 2025-10-20 | 16.88 | 16.74 | 0.04 | 0.24% | 16.51 | 17.00 | 271707 | 45511.69 | 2.94% | 0.00 |
| 2025-10-17 | 17.56 | 16.70 | -0.83 | -4.73% | 16.68 | 17.84 | 434869 | 74730.97 | 4.70% | 25.00 |
| 2025-10-16 | 17.82 | 17.53 | -0.52 | -2.88% | 17.39 | 17.97 | 406167 | 71622.03 | 4.39% | 6.00 |
| 2025-10-15 | 18.27 | 18.05 | -0.30 | -1.63% | 17.78 | 18.72 | 667272 | 121334.03 | 7.21% | 27.00 |
| 2025-10-14 | 19.52 | 18.35 | -1.13 | -5.80% | 18.15 | 19.59 | 1025142 | 191398.44 | 11.08% | 0.00 |
| 2025-10-13 | 17.53 | 19.48 | 1.69 | 9.50% | 17.53 | 20.30 | 1576845 | 297385.69 | 17.04% | 24.00 |
| 2025-10-10 | 18.30 | 17.79 | 0.07 | 0.40% | 17.73 | 18.87 | 1023046 | 186750.56 | 11.05% | 20.00 |
| 2025-10-09 | 17.08 | 17.72 | 0.88 | 5.23% | 16.84 | 17.77 | 730826 | 127194.98 | 7.90% | 48.00 |
| 2025-09-30 | 16.30 | 16.84 | 0.64 | 3.95% | 16.27 | 17.22 | 507047 | 85520.72 | 5.48% | 149.00 |
| 2025-09-29 | 16.04 | 16.20 | 0.16 | 1.00% | 15.97 | 16.26 | 191401 | 30863.25 | 2.11% | 0.00 |
| 2025-09-26 | 16.30 | 16.04 | -0.20 | -1.23% | 16.00 | 16.55 | 242592 | 39481.41 | 2.67% | 20.00 |
| 2025-09-25 | 16.16 | 16.24 | 0.03 | 0.19% | 16.16 | 16.53 | 245748 | 40105.60 | 2.71% | 4.00 |
| 2025-09-24 | 15.92 | 16.21 | 0.13 | 0.81% | 15.88 | 16.22 | 233285 | 37537.97 | 2.57% | 0.00 |
| 2025-09-23 | 16.46 | 16.08 | -0.43 | -2.60% | 15.58 | 16.56 | 347868 | 55404.44 | 3.83% | 0.00 |
| 2025-09-22 | 16.43 | 16.51 | 0.03 | 0.18% | 16.21 | 16.60 | 215978 | 35373.49 | 2.38% | 0.00 |
| 2025-09-19 | 16.90 | 16.48 | -0.41 | -2.43% | 16.43 | 17.05 | 306143 | 51108.82 | 3.37% | 5.00 |
| 2025-09-18 | 17.37 | 16.89 | -0.70 | -3.98% | 16.68 | 17.56 | 487355 | 83826.88 | 5.36% | 26.00 |
| 2025-09-17 | 16.94 | 17.59 | 0.50 | 2.93% | 16.87 | 17.69 | 562415 | 97988.73 | 6.19% | 43.00 |
| 2025-09-16 | 17.10 | 17.09 | -0.13 | -0.75% | 16.60 | 17.20 | 423632 | 71342.72 | 4.66% | 20.00 |
| 2025-09-15 | 17.13 | 17.22 | 0.10 | 0.58% | 16.83 | 17.46 | 421956 | 72417.63 | 4.64% | 1.00 |
| 2025-09-12 | 16.98 | 17.12 | 0.02 | 0.12% | 16.83 | 17.35 | 463926 | 79381.12 | 5.23% | 13.00 |
| 2025-09-11 | 16.59 | 17.10 | 0.52 | 3.14% | 16.46 | 17.13 | 373067 | 63062.81 | 4.21% | 1.00 |
| 2025-09-10 | 16.63 | 16.58 | -0.06 | -0.36% | 16.44 | 16.93 | 247031 | 41139.89 | 2.78% | 0.00 |
| 2025-09-09 | 17.10 | 16.64 | -0.60 | -3.48% | 16.58 | 17.18 | 350318 | 59112.29 | 3.95% | 0.00 |
| 2025-09-08 | 17.18 | 17.24 | 0.13 | 0.76% | 17.01 | 17.34 | 331167 | 56841.73 | 3.73% | 0.00 |
| 2025-09-05 | 16.48 | 17.11 | 0.66 | 4.01% | 16.41 | 17.16 | 362462 | 61311.58 | 4.09% | 11.18 |
| 2025-09-04 | 16.90 | 16.45 | -0.43 | -2.55% | 16.16 | 17.45 | 432817 | 72765.34 | 4.88% | 0.00 |
| 2025-09-03 | 17.56 | 16.88 | -0.72 | -4.09% | 16.79 | 17.68 | 460048 | 78959.39 | 5.25% | 11.00 |
| 2025-09-02 | 18.58 | 17.60 | -1.05 | -5.63% | 17.25 | 18.64 | 682827 | 121013.45 | 7.79% | 11.00 |
| 2025-09-01 | 18.98 | 18.65 | -0.49 | -2.56% | 18.58 | 19.09 | 647401 | 121242.78 | 7.39% | 24.00 |
| 2025-08-29 | 19.50 | 19.14 | -0.46 | -2.35% | 19.13 | 20.08 | 1112909 | 217558.69 | 13.11% | 39.00 |
| 2025-08-28 | 18.89 | 19.60 | 0.32 | 1.66% | 18.88 | 20.26 | 1278338 | 250616.58 | 15.05% | 30.00 |
| 2025-08-27 | 18.48 | 19.28 | 0.79 | 4.27% | 18.38 | 20.08 | 1386629 | 267329.56 | 16.66% | 65.00 |
| 2025-08-26 | 19.10 | 18.49 | -1.04 | -5.33% | 18.46 | 19.19 | 921378 | 172124.98 | 11.07% | 0.00 |
| 2025-08-25 | 18.20 | 19.53 | 1.45 | 8.02% | 18.20 | 20.56 | 1303246 | 253050.50 | 15.66% | 51.00 |
| 2025-08-22 | 17.92 | 18.08 | 0.14 | 0.78% | 17.87 | 18.63 | 590364 | 107791.80 | 7.09% | 26.00 |
深证大盘股票行情在线 K线走势图
正海磁材(300224)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
