宝武镁业 (002182) - 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	12.21	12.03	-0.20	-1.64%	11.98	12.21	174654	21086	2.02%
2025-07-31	12.58	12.23	-0.33	-2.63%	12.10	12.58	205006	25204	2.37%
2025-07-30	12.65	12.56	-0.12	-0.95%	12.42	12.76	174725	21995	2.02%
2025-07-29	12.79	12.68	-0.17	-1.32%	12.57	12.87	177519	22491	2.05%
2025-07-28	12.81	12.85	-0.05	-0.39%	12.70	12.91	151912	19474	1.76%
2025-07-25	12.92	12.90	-0.02	-0.15%	12.81	13.13	263989	34127	3.05%
2025-07-24	12.43	12.92	0.42	3.36%	12.43	12.95	392246	50223	4.53%
2025-07-23	12.54	12.50	0.00	0.00%	12.38	12.82	363145	45814	4.20%
2025-07-22	12.23	12.50	0.24	1.96%	12.19	12.51	296489	36606	3.43%
2025-07-21	12.13	12.26	0.17	1.41%	12.05	12.28	196081	23914	2.27%
2025-07-18	11.98	12.09	0.12	1.00%	11.97	12.17	181769	21974	2.10%
2025-07-17	11.87	11.97	0.10	0.84%	11.85	11.99	85880	10261	0.99%
2025-07-16	11.85	11.87	-0.01	-0.08%	11.82	11.93	80392	9541	0.93%
2025-07-15	12.01	11.88	-0.13	-1.08%	11.81	12.09	112827	13451	1.30%
2025-07-14	12.15	12.01	-0.09	-0.74%	12.01	12.17	118030	14246	1.36%
2025-07-11	11.92	12.10	0.18	1.51%	11.88	12.24	209073	25276	2.42%
2025-07-10	11.81	11.92	0.08	0.68%	11.81	11.95	79669	9466	0.92%
2025-07-09	11.99	11.84	-0.16	-1.33%	11.78	12.10	162708	19399	1.88%
2025-07-08	11.92	12.00	0.10	0.84%	11.85	12.15	140732	16911	1.63%
2025-07-07	11.81	11.90	0.02	0.17%	11.80	12.03	90054	10719	1.04%
2025-07-04	11.96	11.88	-0.11	-0.92%	11.85	12.04	114593	13662	1.32%
2025-07-03	12.16	11.99	-0.12	-0.99%	11.94	12.19	148484	17839	1.72%
2025-07-02	12.13	12.11	-0.07	-0.57%	12.07	12.19	99664	12086	1.15%
2025-07-01	12.24	12.18	-0.06	-0.49%	11.98	12.25	153225	18554	1.77%
2025-06-30	12.22	12.24	0.03	0.25%	12.08	12.29	163531	19916	1.89%
2025-06-27	12.17	12.21	0.08	0.66%	12.15	12.67	252806	31228	2.92%
2025-06-26	12.23	12.13	-0.25	-2.02%	12.04	12.38	275373	33489	3.18%
2025-06-25	12.38	12.38	-0.01	-0.08%	12.03	12.44	393795	48306	4.55%
2025-06-24	11.93	12.39	0.54	4.56%	11.86	12.58	542135	66835	6.26%
2025-06-23	11.36	11.85	0.54	4.77%	11.25	11.93	343645	40345	3.97%
2025-06-20	11.18	11.31	0.10	0.89%	11.17	11.41	101045	11409	1.17%
2025-06-19	11.15	11.21	0.06	0.54%	11.12	11.40	163653	18458	1.89%
2025-06-18	11.18	11.15	-0.05	-0.45%	11.05	11.19	73541	8171	0.85%
2025-06-17	11.24	11.20	-0.08	-0.71%	11.17	11.35	71632	8032	0.83%
2025-06-16	11.18	11.28	0.11	0.98%	11.11	11.30	80415	9027	0.93%
2025-06-13	11.44	11.17	-0.31	-2.70%	11.15	11.45	153202	17232	1.77%
2025-06-12	11.59	11.48	-0.11	-0.95%	11.43	11.60	98379	11288	1.14%
2025-06-11	11.47	11.59	0.16	1.40%	11.47	11.74	147548	17179	1.70%
2025-06-10	11.69	11.43	-0.21	-1.80%	11.38	11.70	106565	12234	1.23%
2025-06-09	11.58	11.64	0.06	0.52%	11.51	11.72	105734	12305	1.22%
2025-06-06	11.54	11.58	0.05	0.43%	11.50	11.61	87315	10100	1.01%
2025-06-05	11.52	11.58	0.06	0.52%	11.44	11.60	82148	9491	0.95%
2025-06-04	11.41	11.52	0.12	1.05%	11.40	11.54	80478	9249	0.93%
2025-06-03	11.40	11.40	0.00	0.00%	11.33	11.46	68985	7858	0.80%
2025-05-30	11.56	11.40	-0.22	-1.89%	11.40	11.56	81394	9315	0.94%
2025-05-29	11.46	11.62	0.16	1.40%	11.44	11.66	93047	10791	1.08%
2025-05-28	11.45	11.46	0.04	0.35%	11.40	11.49	63941	7313	0.74%
2025-05-27	11.59	11.42	-0.17	-1.47%	11.41	11.63	98339	11278	1.14%
2025-05-26	11.67	11.59	0.04	0.35%	11.50	11.72	84054	9756	0.97%
2025-05-23	11.80	11.55	-0.26	-2.20%	11.52	11.93	145547	17042	1.68%
2025-05-22	12.03	11.81	-0.27	-2.24%	11.81	12.05	114395	13628	1.32%
2025-05-21	12.08	12.08	0.01	0.08%	11.92	12.13	104133	12515	1.20%
2025-05-20	12.04	12.07	0.03	0.25%	11.96	12.09	86555	10415	1.00%
2025-05-19	12.06	12.04	0.02	0.17%	11.87	12.07	89851	10760	1.04%
2025-05-16	12.07	12.02	-0.05	-0.41%	12.00	12.19	139686	16867	1.61%
2025-05-15	12.39	12.07	-0.32	-2.58%	12.01	12.39	184433	22420	2.13%
2025-05-14	12.47	12.39	-0.09	-0.72%	12.32	12.54	159814	19821	1.85%
2025-05-13	12.69	12.48	-0.19	-1.50%	12.39	12.71	227138	28461	2.62%
2025-05-12	12.34	12.67	0.34	2.76%	12.25	12.78	326195	41006	3.77%
2025-05-09	12.20	12.33	0.18	1.48%	12.01	12.75	370593	45841	4.28%
2025-05-08	12.13	12.15	-0.01	-0.08%	12.06	12.23	138287	16821	1.60%
2025-05-07	12.26	12.16	0.03	0.25%	12.03	12.29	189659	23026	2.19%
2025-05-06	12.07	12.13	0.17	1.42%	11.99	12.18	178098	21587	2.06%
2025-04-30	12.10	11.96	-0.14	-1.16%	11.92	12.20	169213	20344	1.96%
2025-04-29	11.98	12.10	0.14	1.17%	11.87	12.35	186738	22724	2.16%
2025-04-28	12.19	11.96	-0.28	-2.29%	11.94	12.30	199286	24074	2.30%
2025-04-25	11.62	12.24	0.34	2.86%	11.50	12.41	408335	48936	4.72%
2025-04-24	12.19	11.90	-0.34	-2.78%	11.86	12.39	257288	31078	2.97%