横店东磁 (002056) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-25	20.51	22.41	2.04	10.01%	20.40	22.41	952149	206879	5.86%
2026-05-22	19.98	20.37	0.64	3.24%	19.68	20.45	418515	84578	2.58%
2026-05-21	20.25	19.73	-0.29	-1.45%	19.72	20.70	532565	107943	3.28%
2026-05-20	19.28	20.02	0.63	3.25%	19.21	20.20	450147	89245	2.77%
2026-05-19	19.47	19.39	-0.22	-1.12%	19.15	19.86	249785	48395	1.54%
2026-05-18	19.10	19.61	0.43	2.24%	18.93	19.93	302633	58603	1.86%
2026-05-15	19.83	19.18	-0.57	-2.89%	19.00	19.95	356742	68964	2.20%
2026-05-14	20.20	19.75	-0.29	-1.45%	19.75	20.39	365780	73595	2.25%
2026-05-13	19.61	20.04	0.37	1.88%	19.58	20.15	296420	59241	1.82%
2026-05-12	20.03	19.67	-0.23	-1.16%	19.60	20.10	245897	48571	1.51%
2026-05-11	19.71	19.90	0.26	1.32%	19.71	20.04	346166	68825	2.13%
2026-05-08	19.57	19.64	-0.10	-0.51%	19.46	19.74	229987	45100	1.42%
2026-05-07	19.69	19.74	0.14	0.71%	19.54	19.83	259987	51210	1.60%
2026-05-06	19.18	19.60	0.66	3.48%	19.10	19.75	323004	62897	1.99%
2026-04-30	19.00	18.94	-0.22	-1.15%	18.81	19.15	169107	32013	1.04%
2026-04-29	18.35	19.16	0.73	3.96%	18.35	19.20	262629	49636	1.62%
2026-04-28	18.72	18.43	-0.35	-1.86%	18.32	18.79	181273	33512	1.12%
2026-04-27	19.01	18.78	-0.23	-1.21%	18.68	19.14	215725	40651	1.33%
2026-04-24	19.00	19.01	-0.09	-0.47%	18.94	19.18	195888	37322	1.21%
2026-04-23	19.44	19.10	-0.64	-3.24%	18.79	19.57	449797	85954	2.77%
2026-04-22	19.87	19.74	-0.16	-0.80%	19.57	19.90	310106	61190	1.91%
2026-04-21	19.75	19.90	0.26	1.32%	19.60	19.97	287695	57099	1.77%
2026-04-20	19.32	19.64	0.25	1.29%	19.30	19.75	250582	49053	1.54%
2026-04-17	19.34	19.39	-0.02	-0.10%	19.12	19.46	257523	49735	1.58%
2026-04-16	19.34	19.41	0.08	0.41%	19.23	19.50	257290	49861	1.58%
2026-04-15	19.75	19.33	-0.35	-1.78%	19.25	19.79	294327	57353	1.81%
2026-04-14	19.70	19.68	0.14	0.72%	19.31	19.71	328363	64116	2.02%
2026-04-13	18.87	19.54	0.77	4.10%	18.77	20.04	561557	108810	3.46%
2026-04-10	18.59	18.77	0.30	1.62%	18.59	19.07	344319	64823	2.12%
2026-04-09	18.40	18.47	-0.17	-0.91%	18.24	18.56	271650	50042	1.67%
2026-04-08	18.31	18.64	0.70	3.90%	18.28	18.65	428765	79303	2.64%
2026-04-07	18.00	17.94	0.04	0.22%	17.77	18.18	222528	40012	1.37%
2026-04-03	18.44	17.90	-0.47	-2.56%	17.88	18.61	215664	38970	1.33%
2026-04-02	19.17	18.37	-0.79	-4.12%	18.28	19.17	322044	59943	1.98%
2026-04-01	18.94	19.16	0.56	3.01%	18.70	19.28	424219	80570	2.61%
2026-03-31	19.60	18.60	-1.16	-5.87%	18.55	19.65	621101	117796	3.82%
2026-03-30	21.00	19.76	-1.67	-7.79%	19.29	21.03	739999	146888	4.55%
2026-03-27	21.25	21.43	-0.11	-0.51%	21.22	21.80	300780	64657	1.85%
2026-03-26	21.83	21.54	-0.40	-1.82%	21.41	22.16	304344	66180	1.87%
2026-03-25	21.68	21.94	0.34	1.57%	21.36	22.23	392906	86234	2.42%
2026-03-24	21.87	21.60	0.00	0.00%	20.58	21.90	423592	89861	2.61%
2026-03-23	21.83	21.60	-0.66	-2.96%	21.32	22.56	497530	109392	3.06%
2026-03-20	21.90	22.26	0.53	2.44%	21.71	23.16	591617	133042	3.64%
2026-03-19	21.98	21.73	-0.67	-2.99%	21.59	22.28	351644	76968	2.16%
2026-03-18	22.77	22.40	-0.38	-1.67%	21.91	22.90	447336	99822	2.75%
2026-03-17	23.74	22.78	-0.91	-3.84%	22.76	23.86	639153	148237	3.93%
2026-03-16	25.30	23.69	-2.15	-8.32%	23.34	25.30	1197267	286069	7.37%
2026-03-13	23.79	25.84	2.35	10.00%	23.60	25.84	862026	219958	5.30%
2026-03-12	22.85	23.49	0.66	2.89%	22.80	23.56	491339	113921	3.02%
2026-03-11	22.48	22.83	0.33	1.47%	22.36	23.09	400544	91302	2.46%
2026-03-10	22.11	22.50	0.52	2.37%	22.11	22.70	378785	85139	2.33%
2026-03-09	21.11	21.98	0.53	2.47%	20.45	22.12	399228	85184	2.46%
2026-03-06	21.13	21.45	0.15	0.70%	20.96	21.70	203643	43589	1.25%
2026-03-05	21.90	21.30	-0.22	-1.02%	21.08	21.99	256932	55145	1.58%
2026-03-04	21.20	21.52	0.10	0.47%	21.20	22.14	351748	76434	2.16%
2026-03-03	22.18	21.42	-0.56	-2.55%	21.35	22.71	413004	89950	2.54%
2026-03-02	21.81	21.98	-0.17	-0.77%	21.62	22.26	313982	68926	1.93%
2026-02-27	21.57	22.15	0.52	2.40%	21.51	22.46	349451	77336	2.15%
2026-02-26	21.84	21.63	-0.26	-1.19%	21.59	21.98	296759	64606	1.83%
2026-02-25	20.65	21.89	1.28	6.21%	20.65	22.12	506264	109385	3.12%
2026-02-24	20.64	20.61	0.20	0.98%	20.55	20.88	169304	35056	1.04%