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
2025-04-03	14.62	14.47	-0.78	-5.11%	14.32	14.78	350555	50904	2.16%
2025-04-02	15.29	15.25	0.03	0.20%	15.18	15.45	165116	25266	1.02%
2025-04-01	15.40	15.22	-0.10	-0.65%	15.18	15.48	166949	25516	1.03%
2025-03-31	15.35	15.32	-0.08	-0.52%	15.16	15.48	179002	27413	1.10%
2025-03-28	15.67	15.40	-0.18	-1.16%	15.30	15.67	222577	34385	1.37%
2025-03-27	15.80	15.58	-0.29	-1.83%	15.43	15.80	246525	38495	1.52%
2025-03-26	15.73	15.87	0.19	1.21%	15.60	16.08	282912	45001	1.74%
2025-03-25	15.78	15.68	-0.13	-0.82%	15.57	16.09	241511	38154	1.49%
2025-03-24	15.76	15.81	0.10	0.64%	15.56	15.93	276708	43580	1.70%
2025-03-21	15.77	15.71	-0.02	-0.13%	15.46	15.82	355305	55579	2.19%
2025-03-20	15.94	15.73	-0.24	-1.50%	15.68	16.03	341946	54154	2.10%
2025-03-19	16.08	15.97	-0.23	-1.42%	15.83	16.18	435447	69473	2.68%
2025-03-18	15.83	16.20	0.41	2.60%	15.82	16.29	519520	83431	3.20%
2025-03-17	15.78	15.79	0.28	1.81%	15.56	16.10	712650	112667	4.39%
2025-03-14	15.45	15.51	0.06	0.39%	15.40	15.88	1017105	158980	6.26%
2025-03-13	14.97	15.45	0.34	2.25%	14.88	15.56	1271694	194780	7.83%
2025-03-12	14.95	15.11	1.37	9.97%	14.70	15.11	802624	120795	4.94%
2025-03-11	13.52	13.74	0.06	0.44%	13.41	13.74	266747	36242	1.64%
2025-03-10	13.31	13.68	0.38	2.86%	13.28	13.75	362796	49155	2.23%
2025-03-07	13.28	13.30	0.01	0.08%	13.20	13.45	201902	26939	1.24%
2025-03-06	13.09	13.29	0.21	1.61%	13.09	13.36	212678	28131	1.31%
2025-03-05	13.18	13.08	-0.13	-0.98%	12.97	13.24	134504	17549	0.83%
2025-03-04	13.03	13.21	0.12	0.92%	12.97	13.23	141886	18620	0.87%
2025-03-03	12.90	13.09	0.19	1.47%	12.90	13.29	217160	28609	1.34%
2025-02-28	13.20	12.90	-0.31	-2.35%	12.85	13.28	175844	22979	1.08%
2025-02-27	13.26	13.21	-0.04	-0.30%	13.06	13.33	185378	24432	1.14%
2025-02-26	13.00	13.25	0.25	1.92%	13.00	13.25	204411	26939	1.26%
2025-02-25	12.98	13.00	-0.04	-0.31%	12.88	13.09	114480	14882	0.70%
2025-02-24	13.05	13.04	0.01	0.08%	12.90	13.13	160661	20935	0.99%
2025-02-21	13.07	13.03	-0.09	-0.69%	12.90	13.14	180884	23537	1.11%
2025-02-20	13.01	13.12	0.11	0.85%	12.97	13.24	208394	27392	1.28%
2025-02-19	12.65	13.01	0.33	2.60%	12.63	13.03	174064	22474	1.07%
2025-02-18	12.84	12.68	-0.16	-1.25%	12.63	12.91	130375	16686	0.80%
2025-02-17	12.94	12.84	-0.10	-0.77%	12.70	12.98	153758	19704	0.95%
2025-02-14	12.86	12.94	0.05	0.39%	12.85	13.04	110037	14235	0.68%
2025-02-13	13.01	12.89	-0.17	-1.30%	12.88	13.09	132590	17204	0.82%
2025-02-12	12.93	13.06	0.07	0.54%	12.91	13.09	119379	15512	0.73%
2025-02-11	13.07	12.99	-0.08	-0.61%	12.93	13.09	99118	12861	0.61%
2025-02-10	13.16	13.07	-0.15	-1.13%	13.02	13.20	181537	23728	1.12%
2025-02-07	13.17	13.22	0.02	0.15%	13.09	13.38	216808	28752	1.33%
2025-02-06	12.74	13.20	0.39	3.04%	12.72	13.21	184110	24012	1.13%
2025-02-05	12.93	12.81	-0.06	-0.47%	12.71	12.99	122902	15752	0.76%
2025-01-27	13.02	12.87	-0.12	-0.92%	12.85	13.10	87455	11323	0.54%
2025-01-24	12.70	12.99	0.27	2.12%	12.63	13.00	130042	16750	0.80%
2025-01-23	12.83	12.72	0.02	0.16%	12.71	13.00	147167	18921	0.91%
2025-01-22	12.87	12.70	-0.22	-1.70%	12.61	12.90	113674	14444	0.70%
2025-01-21	13.18	12.92	-0.24	-1.82%	12.85	13.23	164012	21264	1.01%
2025-01-20	13.49	13.16	-0.39	-2.88%	13.11	13.60	236366	31350	1.45%
2025-01-17	12.86	13.55	0.66	5.12%	12.82	13.71	296438	39454	1.82%
2025-01-16	12.91	12.89	0.04	0.31%	12.80	13.11	102799	13305	0.63%
2025-01-15	12.90	12.85	-0.08	-0.62%	12.67	13.00	121753	15609	0.75%
2025-01-14	12.53	12.93	0.37	2.95%	12.47	12.95	126526	16157	0.78%
2025-01-13	12.45	12.56	-0.01	-0.08%	12.41	12.65	66617	8358	0.41%
2025-01-10	12.67	12.57	-0.11	-0.87%	12.55	12.81	84311	10686	0.52%
2025-01-09	12.60	12.68	0.04	0.32%	12.58	13.00	103174	13210	0.63%
2025-01-08	12.77	12.64	-0.19	-1.48%	12.47	12.88	97265	12337	0.60%
2025-01-07	12.65	12.83	0.14	1.10%	12.53	12.90	101630	12969	0.63%
2025-01-06	12.42	12.69	0.27	2.17%	12.41	12.88	126485	16027	0.78%
2025-01-03	12.58	12.42	-0.11	-0.88%	12.38	12.80	113180	14261	0.70%
2025-01-02	12.88	12.53	-0.43	-3.32%	12.42	13.00	122840	15624	0.76%
2024-12-31	13.29	12.96	-0.32	-2.41%	12.89	13.33	136629	17819	0.84%
2024-12-30	13.20	13.28	0.05	0.38%	13.11	13.37	90151	11959	0.55%
2024-12-27	13.27	13.23	-0.04	-0.30%	13.22	13.44	103654	13803	0.64%
2024-12-26	13.22	13.27	0.07	0.53%	13.15	13.33	73995	9816	0.46%
2024-12-25	13.21	13.20	-0.02	-0.15%	13.11	13.28	65832	8674	0.41%