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
2025-12-16	13.80	13.41	-0.45	-3.25%	13.26	13.80	167403	22473	1.93%
2025-12-15	13.82	13.86	-0.09	-0.65%	13.77	14.00	99455	13796	1.15%
2025-12-12	14.05	13.95	0.03	0.22%	13.88	14.10	100172	13990	1.16%
2025-12-11	14.34	13.92	-0.31	-2.18%	13.92	14.40	109021	15352	1.26%
2025-12-10	13.98	14.23	0.28	2.01%	13.79	14.33	157836	22184	1.82%
2025-12-09	14.20	13.95	-0.32	-2.24%	13.93	14.25	144886	20377	1.67%
2025-12-08	14.23	14.27	0.04	0.28%	14.23	14.72	243807	35172	2.82%
2025-12-05	13.79	14.23	0.40	2.89%	13.75	14.30	276143	39051	3.19%
2025-12-04	13.83	13.83	0.01	0.07%	13.67	14.18	155635	21597	1.80%
2025-12-03	13.71	13.82	0.20	1.47%	13.50	13.95	164092	22522	1.90%
2025-12-02	13.69	13.62	-0.15	-1.09%	13.54	13.73	115155	15690	1.33%
2025-12-01	13.54	13.77	0.43	3.22%	13.52	13.78	186861	25558	2.16%
2025-11-28	13.10	13.34	0.23	1.75%	13.08	13.40	106386	14119	1.23%
2025-11-27	13.20	13.11	-0.01	-0.08%	13.08	13.36	120986	15979	1.40%
2025-11-26	13.33	13.12	-0.20	-1.50%	13.10	13.46	112206	14890	1.30%
2025-11-25	13.24	13.32	0.17	1.29%	13.18	13.42	116297	15487	1.34%
2025-11-24	13.08	13.15	0.21	1.62%	12.83	13.28	145651	19011	1.68%
2025-11-21	13.52	12.94	-0.73	-5.34%	12.92	13.63	244434	32157	2.82%
2025-11-20	13.77	13.67	-0.05	-0.36%	13.64	13.98	136636	18870	1.58%
2025-11-19	13.85	13.72	-0.12	-0.87%	13.57	14.03	135562	18579	1.57%
2025-11-18	14.20	13.84	-0.36	-2.54%	13.76	14.29	186287	25887	2.15%
2025-11-17	14.30	14.20	-0.13	-0.91%	14.06	14.38	148173	21033	1.71%
2025-11-14	14.59	14.33	-0.42	-2.85%	14.33	14.73	158439	22981	1.83%
2025-11-13	14.39	14.75	0.36	2.50%	14.38	14.95	252387	37283	2.92%
2025-11-12	14.56	14.39	-0.27	-1.84%	14.21	14.65	175388	25267	2.03%
2025-11-11	14.65	14.66	0.06	0.41%	14.51	14.84	179785	26348	2.08%
2025-11-10	14.86	14.60	-0.28	-1.88%	14.52	15.06	279323	41119	3.23%
2025-11-07	14.46	14.88	0.42	2.90%	14.40	15.35	478991	71738	5.53%
2025-11-06	14.03	14.46	0.40	2.84%	14.00	14.58	230263	33018	2.66%
2025-11-05	13.52	14.06	0.36	2.63%	13.46	14.14	194314	27020	2.25%
2025-11-04	14.04	13.70	-0.45	-3.18%	13.59	14.12	208624	28795	2.41%
2025-11-03	14.28	14.15	-0.16	-1.12%	13.78	14.32	211530	29682	2.44%
2025-10-31	14.31	14.31	-0.03	-0.21%	14.25	14.57	171545	24704	1.98%
2025-10-30	14.40	14.34	-0.13	-0.90%	14.28	14.54	177159	25510	2.05%
2025-10-29	14.25	14.47	0.32	2.26%	14.13	14.51	193490	27711	2.24%
2025-10-28	14.35	14.15	-0.45	-3.08%	14.11	14.47	283246	40419	3.27%
2025-10-27	14.14	14.60	0.67	4.81%	14.10	14.65	373953	54120	4.32%
2025-10-24	14.01	13.93	0.06	0.43%	13.84	14.18	186254	26010	2.15%
2025-10-23	13.76	13.87	0.04	0.29%	13.51	13.89	186415	25483	2.15%
2025-10-22	13.85	13.83	-0.15	-1.07%	13.69	13.96	142250	19687	1.64%
2025-10-21	13.90	13.98	0.15	1.08%	13.80	14.14	175280	24567	2.03%
2025-10-20	13.99	13.83	-0.10	-0.72%	13.70	14.07	232379	32191	2.68%
2025-10-17	14.54	13.93	-0.57	-3.93%	13.90	14.65	297491	42126	3.44%
2025-10-16	14.92	14.50	-0.50	-3.33%	14.43	14.92	288294	42196	3.33%
2025-10-15	14.95	15.00	0.11	0.74%	14.66	15.06	255060	37902	2.95%
2025-10-14	15.65	14.89	-0.63	-4.06%	14.80	15.98	356099	54624	4.11%
2025-10-13	15.02	15.52	-0.16	-1.02%	14.83	15.57	363518	55302	4.20%
2025-10-10	15.95	15.68	-0.38	-2.37%	15.62	16.05	325006	51359	3.76%
2025-10-09	16.00	16.06	0.32	2.03%	15.85	16.09	426703	68177	4.93%
2025-09-30	15.70	15.74	0.10	0.64%	15.61	16.11	386999	61307	4.47%
2025-09-29	15.52	15.64	0.36	2.36%	15.34	15.78	342853	53392	3.96%
2025-09-26	15.32	15.28	-0.26	-1.67%	15.18	15.59	215089	33011	2.49%
2025-09-25	15.56	15.54	-0.10	-0.64%	15.32	16.04	317906	49518	3.67%
2025-09-24	15.25	15.64	0.24	1.56%	15.20	15.77	331353	51500	3.83%
2025-09-23	15.28	15.40	0.05	0.33%	15.01	15.68	437356	67227	5.05%
2025-09-22	15.41	15.35	-0.10	-0.65%	15.16	15.51	279077	42793	3.22%
2025-09-19	15.55	15.45	-0.22	-1.40%	15.24	15.74	384652	59562	4.44%
2025-09-18	16.40	15.67	-0.79	-4.80%	15.40	16.46	824374	131474	9.52%
2025-09-17	16.14	16.46	0.32	1.98%	15.86	17.00	717510	118040	8.29%
2025-09-16	15.81	16.14	0.62	3.99%	15.48	16.45	802821	128350	9.28%
2025-09-15	15.74	15.52	-0.06	-0.39%	15.50	16.13	680830	107326	7.87%
2025-09-12	16.03	15.58	-0.73	-4.48%	15.43	16.03	1049769	164166	12.13%
2025-09-11	14.69	16.31	1.48	9.98%	14.50	16.31	997678	153046	11.53%
2025-09-10	15.47	14.83	0.69	4.88%	14.67	15.55	1149802	174289	13.28%
2025-09-09	14.37	14.14	-0.28	-1.94%	14.13	14.53	283016	40506	3.27%
2025-09-08	14.16	14.42	0.46	3.30%	14.15	14.53	434637	62518	5.02%