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
2026-08-20	11.89	11.76	0.04	0.34%	11.71	12.00	107871	12792	1.25%
2026-08-19	12.11	11.72	-0.61	-4.95%	11.69	12.20	181526	21615	2.10%
2026-08-18	12.35	12.33	-0.11	-0.88%	12.19	12.49	124538	15335	1.44%
2026-08-17	12.44	12.44	0.11	0.89%	12.17	12.47	130934	16151	1.51%
2026-08-14	12.13	12.33	0.16	1.31%	12.05	12.46	152719	18748	1.76%
2026-08-13	12.67	12.17	-0.46	-3.64%	12.17	12.68	222039	27537	2.57%
2026-08-12	12.56	12.63	-0.03	-0.24%	12.52	12.83	157470	19962	1.82%
2026-08-11	12.92	12.66	-0.21	-1.63%	12.63	13.05	214371	27391	2.48%
2026-08-10	12.99	12.87	0.17	1.34%	12.71	13.07	264571	33970	3.06%
2026-08-07	12.75	12.70	-0.07	-0.55%	12.48	12.79	262198	33177	3.03%
2026-08-06	13.00	12.77	-0.35	-2.67%	12.51	13.15	442765	56775	5.12%
2026-08-05	11.99	13.12	1.19	9.97%	11.99	13.12	334505	42958	3.86%
2026-08-04	11.88	11.93	0.14	1.19%	11.78	12.01	119308	14210	1.38%
2026-08-03	11.64	11.79	0.15	1.29%	11.59	11.85	112263	13182	1.30%
2026-07-31	11.83	11.64	0.01	0.09%	11.61	11.90	163051	19158	1.88%
2026-07-30	11.77	11.63	-0.19	-1.61%	11.50	11.96	160682	18835	1.86%
2026-07-29	11.25	11.82	0.57	5.07%	11.12	11.93	266688	30865	3.08%
2026-07-28	11.10	11.25	-0.01	-0.09%	11.01	11.38	144431	16138	1.67%
2026-07-27	11.00	11.26	0.30	2.74%	10.95	11.27	144958	16146	1.67%
2026-07-24	11.26	10.96	-0.48	-4.20%	10.92	11.29	149150	16516	1.72%
2026-07-23	11.03	11.44	0.42	3.81%	10.99	11.58	196336	22116	2.27%
2026-07-22	11.35	11.02	-0.33	-2.91%	10.99	11.45	190888	21309	2.21%
2026-07-21	10.90	11.35	0.46	4.22%	10.74	11.39	234987	26197	2.72%
2026-07-20	11.19	10.89	-0.24	-2.16%	10.60	11.38	263942	29013	3.05%
2026-07-17	11.60	11.13	-0.47	-4.05%	11.11	11.89	262917	30243	3.04%
2026-07-16	11.80	11.60	-0.38	-3.17%	11.58	11.99	186273	21923	2.15%
2026-07-15	11.78	11.98	-0.01	-0.08%	11.55	12.03	240234	28420	2.78%
2026-07-14	11.92	11.99	-0.02	-0.17%	11.55	11.99	257825	30376	2.98%
2026-07-13	12.94	12.01	-0.83	-6.46%	11.98	12.95	353640	43516	4.09%
2026-07-10	12.80	12.84	-0.04	-0.31%	12.80	13.33	281393	36760	3.25%
2026-07-09	13.17	12.88	-0.29	-2.20%	12.34	13.42	332086	42491	3.84%
2026-07-08	14.35	13.17	-1.18	-8.22%	13.15	14.46	409280	55475	4.73%
2026-07-07	14.73	14.35	-0.33	-2.25%	14.25	15.10	377774	55544	4.36%
2026-07-06	15.42	14.68	-0.60	-3.93%	14.64	15.87	644258	99033	7.44%
2026-07-03	15.30	15.28	0.15	0.99%	14.68	15.75	510236	77927	5.90%
2026-07-02	15.79	15.13	-0.75	-4.72%	15.07	15.90	379434	58733	4.38%
2026-07-01	15.80	15.88	0.31	1.99%	15.33	16.09	630370	98759	7.28%
2026-06-30	14.00	15.57	1.42	10.04%	13.90	15.57	551419	83364	6.37%
2026-06-29	13.70	14.15	0.77	5.75%	13.30	14.53	600047	83619	6.93%
2026-06-26	12.58	13.38	0.76	6.02%	12.43	13.88	601398	80603	6.95%
2026-06-25	12.84	12.62	-0.34	-2.62%	12.51	12.91	231065	29297	2.67%
2026-06-24	13.07	12.96	-0.20	-1.52%	12.72	13.17	233196	30202	2.69%
2026-06-23	14.25	13.16	-1.13	-7.91%	13.09	14.25	369413	49961	4.27%
2026-06-22	13.51	14.29	0.69	5.07%	13.38	14.30	333772	46406	3.86%
2026-06-18	13.70	13.60	-0.12	-0.87%	13.49	14.06	188630	25874	2.18%
2026-06-17	13.97	13.72	-0.25	-1.79%	13.60	13.99	172529	23777	1.99%
2026-06-16	13.70	13.97	0.14	1.01%	13.51	14.12	228754	31719	2.64%
2026-06-15	13.53	13.83	0.63	4.77%	13.40	14.03	318860	43976	3.68%
2026-06-12	12.95	13.20	0.45	3.53%	12.92	13.62	295702	39197	3.42%
2026-06-11	12.70	12.75	-0.02	-0.16%	12.61	13.00	183976	23501	2.13%
2026-06-10	12.97	12.77	-0.40	-3.04%	12.48	13.04	251470	31976	2.91%
2026-06-09	13.28	13.17	0.04	0.30%	12.96	13.33	214132	28025	2.47%
2026-06-08	13.56	13.13	-0.87	-6.21%	12.93	13.75	286403	38116	3.31%
2026-06-05	13.95	14.00	-0.05	-0.36%	13.51	14.36	247168	34424	2.86%
2026-06-04	14.21	14.05	-0.37	-2.57%	13.90	14.46	203035	28617	2.35%
2026-06-03	14.33	14.42	0.06	0.42%	14.20	14.96	232829	33837	2.69%
2026-06-02	14.18	14.36	0.20	1.41%	13.80	14.51	217972	30899	2.52%
2026-06-01	14.29	14.16	-0.13	-0.91%	14.14	14.56	227508	32540	2.63%
2026-05-29	15.19	14.29	-0.88	-5.80%	14.19	15.32	302117	44203	3.49%
2026-05-28	15.06	15.17	0.06	0.40%	14.69	15.39	295835	44616	3.42%
2026-05-27	15.91	15.11	-0.92	-5.74%	15.06	15.97	308585	47555	3.57%
2026-05-26	15.65	16.03	0.30	1.91%	15.64	16.40	341652	54588	3.95%
2026-05-25	15.38	15.73	0.47	3.08%	15.29	16.04	266104	41808	3.07%
2026-05-22	15.14	15.26	0.17	1.13%	15.01	15.44	256607	39108	2.96%
2026-05-21	15.68	15.09	-0.45	-2.90%	15.03	16.02	301922	47052	3.49%
2026-05-20	15.51	15.54	-0.02	-0.13%	15.09	15.67	219269	33828	2.53%
2026-05-19	15.43	15.56	0.06	0.39%	15.23	15.90	172781	26755	2.00%
2026-05-18	15.48	15.50	-0.03	-0.19%	14.90	15.69	230176	35318	2.66%
2026-05-15	15.70	15.53	-0.30	-1.90%	15.33	16.23	285918	44714	3.30%
2026-05-14	16.48	15.83	-0.61	-3.71%	15.78	16.50	207398	33313	2.40%
2026-05-13	16.31	16.44	0.18	1.11%	16.27	16.58	197590	32461	2.28%