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
2025-08-01	15.43	15.33	-0.09	-0.58%	15.30	15.64	242886	37510	1.49%
2025-07-31	15.68	15.42	-0.34	-2.16%	15.33	15.87	347032	54061	2.14%
2025-07-30	16.13	15.76	-0.40	-2.48%	15.60	16.13	465792	73881	2.87%
2025-07-29	16.12	16.16	-0.02	-0.12%	15.94	16.20	309419	49675	1.90%
2025-07-28	16.24	16.18	-0.08	-0.49%	15.96	16.29	417545	67280	2.57%
2025-07-25	16.36	16.26	-0.09	-0.55%	16.16	16.49	480893	78253	2.96%
2025-07-24	15.81	16.35	0.52	3.28%	15.78	16.42	752851	122185	4.63%
2025-07-23	15.92	15.83	-0.12	-0.75%	15.72	16.18	487933	77832	3.00%
2025-07-22	15.81	15.95	0.15	0.95%	15.72	16.09	477934	76121	2.94%
2025-07-21	15.60	15.80	0.06	0.38%	15.41	15.83	518083	81275	3.19%
2025-07-18	15.79	15.74	-0.05	-0.32%	15.68	16.15	668081	106006	4.11%
2025-07-17	15.80	15.79	0.05	0.32%	15.50	15.89	577555	90674	3.55%
2025-07-16	15.59	15.74	-0.23	-1.44%	15.50	16.07	1020592	160569	6.28%
2025-07-15	15.51	15.97	1.14	7.69%	15.51	16.31	1758140	283674	10.82%
2025-07-14	15.07	14.83	-0.18	-1.20%	14.82	15.19	401833	60001	2.47%
2025-07-11	14.83	15.01	0.42	2.88%	14.60	15.28	665193	99283	4.09%
2025-07-10	14.42	14.59	0.25	1.74%	14.37	14.67	334085	48597	2.06%
2025-07-09	14.42	14.34	-0.15	-1.04%	14.28	14.53	200715	28935	1.24%
2025-07-08	14.03	14.49	0.46	3.28%	14.01	14.62	381183	54907	2.35%
2025-07-07	14.02	14.03	-0.05	-0.36%	13.98	14.10	154026	21614	0.95%
2025-07-04	14.32	14.08	-0.21	-1.47%	14.01	14.38	222497	31416	1.37%
2025-07-03	14.27	14.29	0.03	0.21%	14.13	14.33	225942	32165	1.39%
2025-07-02	14.17	14.26	0.09	0.64%	14.06	14.32	245241	34838	1.51%
2025-07-01	14.07	14.17	0.02	0.14%	13.99	14.19	215766	30430	1.33%
2025-06-30	13.97	14.15	0.31	2.24%	13.90	14.15	317231	44532	1.95%
2025-06-27	13.78	13.84	0.06	0.44%	13.76	13.96	199650	27699	1.23%
2025-06-26	13.99	13.78	-0.21	-1.50%	13.76	13.99	205382	28490	1.26%
2025-06-25	13.90	13.99	0.10	0.72%	13.83	14.03	238268	33154	1.47%
2025-06-24	13.68	13.89	0.25	1.83%	13.68	13.91	264743	36656	1.63%
2025-06-23	13.51	13.64	-0.04	-0.29%	13.45	13.76	200237	27330	1.23%
2025-06-20	13.52	13.68	0.19	1.41%	13.47	13.98	320957	44226	1.98%
2025-06-19	13.54	13.49	-0.10	-0.74%	13.43	13.68	204912	27772	1.26%
2025-06-18	13.86	13.59	-0.28	-2.02%	13.50	13.88	253176	34488	1.56%
2025-06-17	14.04	13.87	-0.24	-1.70%	13.82	14.20	330200	46010	2.03%
2025-06-16	14.11	14.11	-0.12	-0.84%	14.00	14.30	349656	49420	2.15%
2025-06-13	14.12	14.23	0.11	0.78%	14.08	14.63	560262	80310	3.45%
2025-06-12	13.99	14.12	0.10	0.71%	13.88	14.23	527787	74162	3.25%
2025-06-11	13.44	14.02	0.65	4.86%	13.44	14.29	629709	87949	3.87%
2025-06-10	13.50	13.37	-0.13	-0.96%	13.27	13.55	199082	26677	1.23%
2025-06-09	13.35	13.50	0.25	1.89%	13.29	13.59	259321	34893	1.60%
2025-06-06	13.29	13.25	0.00	0.00%	13.21	13.46	145811	19373	0.90%
2025-06-05	13.04	13.25	0.25	1.92%	13.01	13.32	216250	28577	1.33%
2025-06-04	12.85	13.00	0.19	1.48%	12.82	13.07	190450	24702	1.17%
2025-06-03	12.82	12.81	-0.09	-0.70%	12.71	12.89	211603	27017	1.30%
2025-05-30	13.20	12.90	-0.28	-2.12%	12.86	13.23	221702	28680	1.36%
2025-05-29	13.40	13.63	0.21	1.56%	13.40	13.68	169172	23007	1.04%
2025-05-28	13.37	13.42	0.06	0.45%	13.36	13.48	95210	12773	0.59%
2025-05-27	13.53	13.36	-0.19	-1.40%	13.27	13.54	132891	17767	0.82%
2025-05-26	13.52	13.55	0.00	0.00%	13.43	13.62	114047	15416	0.70%
2025-05-23	13.60	13.55	-0.05	-0.37%	13.55	13.81	158318	21676	0.97%
2025-05-22	13.68	13.60	-0.12	-0.87%	13.60	13.83	102014	13949	0.63%
2025-05-21	13.75	13.72	-0.04	-0.29%	13.66	13.79	94027	12906	0.58%
2025-05-20	13.81	13.76	-0.04	-0.29%	13.69	13.83	123519	16982	0.76%
2025-05-19	13.83	13.80	-0.05	-0.36%	13.66	13.88	114645	15780	0.71%
2025-05-16	13.76	13.85	0.08	0.58%	13.73	13.99	119745	16626	0.74%
2025-05-15	13.94	13.77	-0.20	-1.43%	13.75	13.94	163217	22571	1.00%
2025-05-14	13.88	13.97	-0.03	-0.21%	13.85	14.04	185858	25904	1.14%
2025-05-13	14.20	14.00	0.00	0.00%	13.97	14.27	258523	36437	1.59%
2025-05-12	13.92	14.00	0.26	1.89%	13.82	14.02	203880	28410	1.25%
2025-05-09	13.93	13.74	-0.14	-1.01%	13.63	13.93	203081	27940	1.25%
2025-05-08	13.50	13.88	0.33	2.44%	13.46	13.89	262190	36184	1.61%
2025-05-07	13.59	13.55	0.04	0.30%	13.44	13.68	236953	32085	1.46%
2025-05-06	13.21	13.51	0.43	3.29%	13.19	13.55	336281	45223	2.07%
2025-04-30	13.00	13.08	0.12	0.93%	12.95	13.19	184430	24163	1.13%
2025-04-29	12.91	12.96	0.03	0.23%	12.90	13.03	121013	15688	0.74%
2025-04-28	13.17	12.93	-0.23	-1.75%	12.89	13.19	201191	26118	1.24%
2025-04-25	13.09	13.16	0.16	1.23%	12.98	13.25	206127	27067	1.27%
2025-04-24	13.13	13.00	-0.08	-0.61%	12.98	13.29	268345	35213	1.65%