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
2026-05-08	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%
2026-03-13	19.67	19.29	-0.41	-2.08%	19.22	20.20	278266	54666	3.22%
2026-03-12	19.60	19.70	0.02	0.10%	19.40	19.92	241217	47421	2.79%
2026-03-11	20.11	19.68	-0.36	-1.80%	19.64	20.48	250697	50060	2.90%
2026-03-10	20.10	20.04	0.12	0.60%	19.85	20.38	227722	45766	2.63%
2026-03-09	19.78	19.92	-0.14	-0.70%	18.78	20.05	379426	73698	4.38%
2026-03-06	20.35	20.06	-0.47	-2.29%	19.96	20.72	313725	63545	3.62%
2026-03-05	21.00	20.53	-0.04	-0.19%	20.41	21.10	371689	77012	4.29%
2026-03-04	20.83	20.57	-0.53	-2.51%	20.27	21.45	452661	93966	5.23%
2026-03-03	22.20	21.10	-1.75	-7.66%	20.90	22.35	695147	149183	8.03%
2026-03-02	21.79	22.85	1.06	4.86%	21.30	23.14	1030680	229475	11.91%
2026-02-27	19.81	21.79	1.98	9.99%	19.71	21.79	314066	67029	3.63%
2026-02-26	19.56	19.81	0.26	1.33%	19.16	20.05	318883	62899	3.68%
2026-02-25	19.39	19.55	0.29	1.51%	19.20	20.07	362116	71164	4.18%
2026-02-24	18.76	19.26	0.97	5.30%	18.59	19.43	356089	68122	4.11%
2026-02-13	18.50	18.29	-0.46	-2.45%	18.26	18.74	215707	39799	2.49%
2026-02-12	18.22	18.75	0.54	2.97%	18.15	18.92	245863	45816	2.84%
2026-02-11	18.17	18.21	0.04	0.22%	18.10	18.66	219021	40245	2.53%
2026-02-10	18.13	18.17	0.03	0.17%	17.91	18.28	223022	40420	2.58%
2026-02-09	18.23	18.14	-0.06	-0.33%	18.03	18.53	256907	46816	2.97%
2026-02-06	18.13	18.20	-0.15	-0.82%	17.69	18.50	319171	58180	3.69%
2026-02-05	18.07	18.35	0.10	0.55%	17.58	18.58	366484	66253	4.23%
2026-02-04	18.36	18.25	0.04	0.22%	17.86	18.36	231060	41771	2.67%
2026-02-03	17.87	18.21	0.56	3.17%	17.48	18.71	356065	64444	4.11%
2026-02-02	18.25	17.65	-1.05	-5.61%	17.63	18.31	416082	74712	4.81%
2026-01-30	18.81	18.70	-0.62	-3.21%	17.90	19.11	614407	113539	7.10%
2026-01-29	19.55	19.32	-0.48	-2.42%	19.17	20.09	703535	137185	8.13%
2026-01-28	19.32	19.80	0.32	1.64%	18.96	20.11	666146	130748	7.70%