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
2026-06-23	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%
2026-05-12	16.65	16.26	-0.28	-1.69%	16.15	16.69	218996	35857	2.53%
2026-05-11	16.66	16.54	-0.12	-0.72%	16.36	16.83	262184	43438	3.03%
2026-05-08	16.40	16.66	0.14	0.85%	16.32	16.83	207855	34455	2.40%
2026-05-07	16.35	16.52	0.27	1.66%	16.12	16.62	232084	38057	2.68%
2026-05-06	15.80	16.25	0.56	3.57%	15.74	16.30	266152	42624	3.08%
2026-04-30	15.66	15.69	0.06	0.38%	15.30	16.05	179847	28252	2.08%
2026-04-29	15.16	15.63	0.16	1.03%	15.09	15.75	214976	33192	2.48%
2026-04-28	15.73	15.47	-0.39	-2.46%	15.30	15.79	194445	30133	2.25%
2026-04-27	16.00	15.86	-0.24	-1.49%	15.79	16.20	163291	26015	1.89%
2026-04-24	15.89	16.10	0.19	1.19%	15.66	16.33	260843	41646	3.01%
2026-04-23	16.68	15.91	-0.76	-4.56%	15.70	16.70	325631	52016	3.76%
2026-04-22	16.37	16.67	0.23	1.40%	16.23	16.85	235643	39191	2.72%
2026-04-21	16.51	16.44	-0.16	-0.96%	16.28	16.58	147017	24097	1.70%
2026-04-20	16.54	16.60	-0.03	-0.18%	16.46	16.89	216311	36029	2.50%
2026-04-17	16.60	16.63	-0.06	-0.36%	16.50	16.78	157740	26254	1.82%
2026-04-16	16.33	16.69	0.42	2.58%	16.33	16.77	221702	36802	2.56%
2026-04-15	16.83	16.27	-0.38	-2.28%	16.14	16.88	246195	40563	2.84%
2026-04-14	16.99	16.65	0.25	1.52%	16.49	17.08	240904	40230	2.78%
2026-04-13	16.12	16.40	0.24	1.49%	16.00	16.58	223028	36334	2.58%
2026-04-10	16.40	16.16	-0.06	-0.37%	16.13	16.55	202398	33147	2.34%
2026-04-09	16.40	16.22	-0.35	-2.11%	16.18	16.44	170711	27815	1.97%
2026-04-08	16.47	16.57	0.68	4.28%	16.04	16.63	248760	40947	2.87%
2026-04-07	15.62	15.89	0.35	2.25%	15.62	16.07	136970	21739	1.58%
2026-04-03	16.09	15.54	-0.49	-3.06%	15.51	16.15	165623	25942	1.91%
2026-04-02	16.50	16.03	-0.31	-1.90%	15.80	16.50	279511	44958	3.23%
2026-04-01	15.85	16.34	0.94	6.10%	15.73	16.58	382522	61694	4.42%
2026-03-31	15.75	15.40	-0.35	-2.22%	15.36	15.84	258730	40292	2.99%
2026-03-30	15.64	15.75	0.24	1.55%	15.44	16.15	363321	57049	4.20%
2026-03-27	15.11	15.51	0.30	1.97%	14.91	15.70	273678	42081	3.16%
2026-03-26	15.66	15.21	-0.54	-3.43%	15.13	15.75	203485	31284	2.35%
2026-03-25	15.67	15.75	0.32	2.07%	15.52	16.01	257099	40460	2.97%
2026-03-24	15.46	15.43	0.34	2.25%	14.75	15.61	299025	45228	3.45%
2026-03-23	15.34	15.09	-0.90	-5.63%	14.98	15.87	359378	55344	4.15%
2026-03-20	16.81	15.99	-0.66	-3.96%	15.88	16.94	314946	51655	3.64%
2026-03-19	17.73	16.65	-1.35	-7.50%	16.55	17.73	369422	62600	4.27%
2026-03-18	17.98	18.00	0.04	0.22%	17.69	18.14	188434	33861	2.18%
2026-03-17	18.59	17.96	-0.62	-3.34%	17.94	18.99	232243	42613	2.68%
2026-03-16	19.30	18.58	-0.71	-3.68%	18.24	19.36	312287	58216	3.61%