金力永磁(300748)股票行情
金力永磁(300748)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 |
|---|
| 2026-03-26 | 31.09 | 30.50 | -0.33 | -1.07% | 30.40 | 31.17 | 242240 | 74576.49 | 2.14% | 104.00 |
| 2026-03-25 | 30.47 | 30.83 | 0.70 | 2.32% | 30.36 | 31.15 | 314869 | 97013.16 | 2.78% | 1.00 |
| 2026-03-24 | 30.00 | 30.13 | 0.78 | 2.66% | 29.02 | 30.19 | 283021 | 83852.91 | 2.50% | 2.00 |
| 2026-03-23 | 30.74 | 29.35 | -1.39 | -4.52% | 29.21 | 31.05 | 337080 | 101512.07 | 2.98% | 14.00 |
| 2026-03-20 | 31.50 | 30.74 | -0.61 | -1.95% | 30.74 | 31.76 | 219612 | 68722.92 | 1.94% | 1.00 |
| 2026-03-19 | 32.23 | 31.35 | -1.48 | -4.51% | 31.20 | 32.25 | 280106 | 88581.30 | 2.48% | 60.00 |
| 2026-03-18 | 32.87 | 32.83 | 0.23 | 0.71% | 32.25 | 32.95 | 175821 | 57382.09 | 1.56% | 0.00 |
| 2026-03-17 | 33.60 | 32.60 | -0.81 | -2.42% | 32.58 | 33.84 | 207252 | 68802.55 | 1.83% | 9.00 |
| 2026-03-16 | 33.81 | 33.41 | -0.50 | -1.47% | 32.69 | 33.96 | 296796 | 98635.65 | 2.62% | 19.00 |
| 2026-03-13 | 34.54 | 33.91 | -0.97 | -2.78% | 33.82 | 34.98 | 263536 | 90414.05 | 2.33% | 14.00 |
| 2026-03-12 | 35.00 | 34.88 | -0.39 | -1.11% | 34.34 | 35.46 | 245850 | 85668.83 | 2.17% | 0.00 |
| 2026-03-11 | 35.70 | 35.27 | -0.55 | -1.54% | 35.12 | 36.35 | 275886 | 98257.82 | 2.44% | 0.00 |
| 2026-03-10 | 35.68 | 35.82 | 0.68 | 1.94% | 35.35 | 36.08 | 286825 | 102388.55 | 2.54% | 7.00 |
| 2026-03-09 | 35.06 | 35.14 | -0.83 | -2.31% | 33.67 | 35.39 | 415748 | 143155.98 | 3.68% | 1.00 |
| 2026-03-06 | 36.10 | 35.97 | -0.51 | -1.40% | 35.80 | 36.61 | 280416 | 101316.23 | 2.48% | 8.00 |
| 2026-03-05 | 37.71 | 36.48 | -0.60 | -1.62% | 36.03 | 37.88 | 364860 | 134412.91 | 3.23% | 1.00 |
| 2026-03-04 | 36.14 | 37.08 | 0.05 | 0.14% | 36.14 | 38.49 | 399124 | 149777.19 | 3.53% | 0.00 |
| 2026-03-03 | 39.72 | 37.03 | -2.94 | -7.36% | 36.95 | 39.93 | 617908 | 235454.48 | 5.46% | 9.00 |
| 2026-03-02 | 40.66 | 39.97 | -1.11 | -2.70% | 39.15 | 40.98 | 584294 | 233338.38 | 5.17% | 20.00 |
| 2026-02-27 | 39.29 | 41.08 | 1.78 | 4.53% | 39.21 | 41.48 | 752153 | 306739.53 | 6.65% | 31.00 |
| 2026-02-26 | 39.68 | 39.30 | -1.09 | -2.70% | 39.19 | 40.20 | 577264 | 228159.61 | 5.11% | 27.00 |
| 2026-02-25 | 37.54 | 40.39 | 2.85 | 7.59% | 37.54 | 41.14 | 984543 | 393249.47 | 8.71% | 23.00 |
| 2026-02-24 | 37.94 | 37.54 | 0.26 | 0.70% | 37.30 | 38.08 | 286737 | 108063.05 | 2.54% | 0.00 |
| 2026-02-13 | 37.74 | 37.28 | -1.15 | -2.99% | 37.25 | 38.13 | 322741 | 121552.41 | 2.85% | 5.00 |
| 2026-02-12 | 37.50 | 38.43 | 0.67 | 1.77% | 37.36 | 38.88 | 466414 | 179016.17 | 4.13% | 41.00 |
| 2026-02-11 | 36.49 | 37.76 | 1.07 | 2.92% | 36.36 | 39.25 | 629689 | 239552.67 | 5.57% | 49.00 |
| 2026-02-10 | 36.55 | 36.69 | 0.05 | 0.14% | 36.20 | 37.15 | 295466 | 108318.08 | 2.61% | 8.00 |
| 2026-02-09 | 35.55 | 36.64 | 1.65 | 4.72% | 35.39 | 37.20 | 491708 | 179519.53 | 4.35% | 4.00 |
| 2026-02-06 | 34.15 | 34.99 | 0.28 | 0.81% | 33.82 | 35.49 | 293205 | 102267.32 | 2.59% | 14.00 |
| 2026-02-05 | 35.85 | 34.71 | -1.67 | -4.59% | 34.40 | 36.13 | 372910 | 130550.98 | 3.30% | 22.00 |
| 2026-02-04 | 37.10 | 36.38 | -0.59 | -1.60% | 35.85 | 37.36 | 351894 | 128320.72 | 3.11% | 0.00 |
| 2026-02-03 | 36.01 | 36.97 | 1.77 | 5.03% | 35.41 | 36.98 | 486436 | 175999.97 | 4.30% | 37.00 |
| 2026-02-02 | 36.30 | 35.20 | -2.45 | -6.51% | 35.20 | 36.74 | 543958 | 195891.61 | 4.81% | 20.00 |
| 2026-01-30 | 39.52 | 37.65 | -3.51 | -8.53% | 37.01 | 39.86 | 907432 | 345970.81 | 8.03% | 14.00 |
| 2026-01-29 | 38.95 | 41.16 | 2.21 | 5.67% | 38.35 | 44.10 | 1503221 | 613005.25 | 13.29% | 6.00 |
| 2026-01-28 | 37.80 | 38.95 | 0.89 | 2.34% | 36.61 | 39.14 | 819241 | 311938.94 | 7.25% | 44.00 |
| 2026-01-27 | 38.72 | 38.06 | -0.77 | -1.98% | 37.65 | 39.48 | 507590 | 194103.61 | 4.49% | 21.00 |
| 2026-01-26 | 39.01 | 38.83 | -0.05 | -0.13% | 38.55 | 39.77 | 690615 | 269959.31 | 6.11% | 16.00 |
| 2026-01-23 | 38.01 | 38.88 | 1.07 | 2.83% | 37.72 | 39.07 | 684087 | 263451.06 | 6.05% | 0.00 |
| 2026-01-22 | 37.66 | 37.81 | 0.10 | 0.27% | 37.51 | 38.32 | 353392 | 133698.94 | 3.13% | 66.00 |
| 2026-01-21 | 36.88 | 37.71 | 0.32 | 0.86% | 36.85 | 38.18 | 369631 | 139365.62 | 3.27% | 2.00 |
| 2026-01-20 | 38.30 | 37.39 | -0.73 | -1.92% | 36.91 | 39.06 | 456007 | 171581.62 | 4.03% | 10.00 |
| 2026-01-19 | 38.00 | 38.12 | 0.31 | 0.82% | 37.38 | 38.95 | 542062 | 207177.36 | 4.79% | 5.00 |
| 2026-01-16 | 36.75 | 37.81 | 1.10 | 3.00% | 36.75 | 38.32 | 718295 | 270278.31 | 6.35% | 28.00 |
| 2026-01-15 | 36.50 | 36.71 | 0.05 | 0.14% | 36.47 | 37.48 | 424743 | 156712.81 | 3.76% | 3.00 |
| 2026-01-14 | 36.80 | 36.66 | -0.48 | -1.29% | 36.00 | 37.71 | 729557 | 269352.97 | 6.45% | 5.00 |
| 2026-01-13 | 38.25 | 37.14 | -1.34 | -3.48% | 36.93 | 38.32 | 628868 | 236078.84 | 5.56% | 0.00 |
| 2026-01-12 | 38.70 | 38.48 | 0.68 | 1.80% | 37.03 | 39.08 | 1008709 | 382824.00 | 8.92% | 49.00 |
| 2026-01-09 | 36.41 | 37.80 | 2.30 | 6.48% | 36.41 | 38.80 | 1116234 | 421197.62 | 9.87% | 11.00 |
| 2026-01-08 | 36.01 | 35.50 | -1.01 | -2.77% | 35.32 | 36.33 | 591177 | 211435.31 | 5.23% | 0.00 |
| 2026-01-07 | 36.86 | 36.51 | 1.00 | 2.82% | 35.63 | 37.96 | 1058337 | 390117.28 | 9.36% | 25.00 |
| 2026-01-06 | 34.82 | 35.51 | 0.81 | 2.33% | 34.82 | 35.62 | 487000 | 172106.58 | 4.31% | 4.00 |
| 2026-01-05 | 34.10 | 34.70 | 0.59 | 1.73% | 34.10 | 34.96 | 332884 | 115663.38 | 2.94% | 0.00 |
| 2025-12-31 | 34.48 | 34.11 | -0.29 | -0.84% | 33.92 | 34.64 | 223243 | 76421.03 | 1.97% | 3.00 |
| 2025-12-30 | 33.92 | 34.40 | 0.06 | 0.17% | 33.50 | 34.70 | 283516 | 97003.52 | 2.51% | 14.00 |
| 2025-12-29 | 34.40 | 34.34 | -0.11 | -0.32% | 34.19 | 35.05 | 257454 | 89029.12 | 2.28% | 20.00 |
| 2025-12-26 | 34.71 | 34.45 | -0.25 | -0.72% | 34.25 | 34.95 | 301254 | 104341.52 | 2.66% | 10.00 |
| 2025-12-25 | 34.00 | 34.70 | 0.88 | 2.60% | 33.61 | 34.79 | 347612 | 118968.40 | 3.07% | 13.00 |
| 2025-12-24 | 33.67 | 33.82 | 0.15 | 0.45% | 33.60 | 33.98 | 207506 | 70197.19 | 1.84% | 0.00 |
| 2025-12-23 | 33.78 | 33.67 | -0.14 | -0.41% | 33.50 | 34.04 | 215967 | 72903.77 | 1.91% | 2.00 |
| 2025-12-22 | 33.25 | 33.81 | 0.48 | 1.44% | 33.22 | 33.96 | 268848 | 90600.26 | 2.38% | 8.00 |
| 2025-12-19 | 32.72 | 33.33 | 1.03 | 3.19% | 32.62 | 33.55 | 340184 | 113181.05 | 3.01% | 17.00 |
| 2025-12-18 | 32.73 | 32.30 | -0.75 | -2.27% | 32.30 | 33.30 | 242306 | 79387.55 | 2.14% | 12.00 |
| 2025-12-17 | 32.60 | 33.05 | 0.45 | 1.38% | 31.86 | 33.10 | 328106 | 106623.09 | 2.90% | 10.00 |
| 2025-12-16 | 34.19 | 32.60 | -1.81 | -5.26% | 32.59 | 34.20 | 360898 | 119437.05 | 3.19% | 16.00 |
| 2025-12-15 | 34.52 | 34.41 | -0.63 | -1.80% | 34.41 | 35.35 | 276252 | 96230.72 | 2.44% | 16.00 |
| 2025-12-12 | 34.49 | 35.04 | 0.48 | 1.39% | 34.00 | 35.31 | 392935 | 136556.09 | 3.48% | 9.00 |
| 2025-12-11 | 34.88 | 34.56 | -0.27 | -0.78% | 34.35 | 35.08 | 305325 | 105923.59 | 2.70% | 19.00 |
| 2025-12-10 | 34.75 | 34.83 | -0.11 | -0.31% | 34.24 | 34.88 | 301221 | 104028.76 | 2.66% | 14.00 |
| 2025-12-09 | 35.97 | 34.94 | -1.46 | -4.01% | 34.71 | 35.98 | 542830 | 191442.33 | 4.80% | 28.00 |
| 2025-12-08 | 35.59 | 36.40 | -0.04 | -0.11% | 35.50 | 36.85 | 746347 | 270198.69 | 6.60% | 92.00 |
| 2025-12-05 | 33.92 | 36.44 | 2.72 | 8.07% | 33.91 | 38.80 | 968377 | 348075.28 | 8.56% | 59.00 |
| 2025-12-04 | 34.00 | 33.72 | -0.54 | -1.58% | 33.68 | 34.72 | 327395 | 111541.93 | 2.90% | 74.00 |
| 2025-12-03 | 34.40 | 34.26 | 0.40 | 1.18% | 33.63 | 34.98 | 496236 | 170242.48 | 4.39% | 16.00 |
| 2025-12-02 | 34.49 | 33.86 | -0.94 | -2.70% | 33.36 | 34.50 | 313857 | 105918.70 | 2.78% | 25.00 |
| 2025-12-01 | 34.04 | 34.80 | 1.02 | 3.02% | 34.04 | 34.82 | 372794 | 128999.80 | 3.30% | 4.00 |
| 2025-11-28 | 33.27 | 33.78 | 0.51 | 1.53% | 33.06 | 33.84 | 218973 | 73389.24 | 1.94% | 7.00 |
| 2025-11-27 | 33.76 | 33.27 | -0.12 | -0.36% | 33.21 | 34.19 | 259588 | 87599.52 | 2.30% | 6.00 |
| 2025-11-26 | 33.70 | 33.39 | -0.58 | -1.71% | 33.31 | 34.01 | 228815 | 76916.17 | 2.02% | 10.00 |
| 2025-11-25 | 33.50 | 33.97 | 0.22 | 0.65% | 33.50 | 34.70 | 265918 | 90650.96 | 2.35% | 27.00 |
深证大盘股票行情在线 K线走势图
金力永磁(300748)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
