正海磁材 (300224) - 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
2025-04-03	13.22	13.55	0.28	2.11%	13.22	13.94	371045	50307	4.46%
2025-04-02	13.38	13.27	-0.11	-0.82%	13.24	13.54	184258	24641	2.21%
2025-04-01	13.18	13.38	0.21	1.59%	13.11	13.45	203098	26983	2.44%
2025-03-31	13.36	13.17	-0.47	-3.45%	12.94	13.41	266199	34950	3.20%
2025-03-28	14.20	13.64	-0.43	-3.06%	13.32	14.26	461663	62926	5.55%
2025-03-27	14.61	14.07	-0.72	-4.87%	14.02	14.75	555438	78917	6.67%
2025-03-26	13.40	14.79	1.46	10.95%	13.33	15.25	954291	138963	11.46%
2025-03-25	13.17	13.33	0.06	0.45%	13.17	13.76	203375	27361	2.44%
2025-03-24	13.38	13.27	-0.12	-0.90%	12.90	13.51	192860	25507	2.32%
2025-03-21	14.00	13.39	-0.69	-4.90%	13.35	14.00	300633	40874	3.61%
2025-03-20	14.25	14.08	-0.26	-1.81%	14.02	14.39	272556	38641	3.27%
2025-03-19	13.95	14.34	0.27	1.92%	13.75	14.55	386714	54857	4.65%
2025-03-18	14.02	14.07	0.05	0.36%	13.94	14.23	188959	26588	2.27%
2025-03-17	14.14	14.02	-0.14	-0.99%	13.91	14.23	182717	25616	2.19%
2025-03-14	13.90	14.16	0.31	2.24%	13.78	14.28	256147	35943	3.08%
2025-03-13	14.45	13.85	-0.59	-4.09%	13.68	14.51	376656	52573	4.52%
2025-03-12	14.85	14.44	-0.40	-2.70%	14.39	14.85	383978	55887	4.61%
2025-03-11	14.38	14.84	0.04	0.27%	14.22	14.88	394549	57568	4.74%
2025-03-10	15.22	14.80	-0.24	-1.60%	14.67	15.38	408454	60810	4.91%
2025-03-07	14.57	15.04	0.28	1.90%	14.49	15.18	663530	99301	7.97%
2025-03-06	14.60	14.76	0.03	0.20%	14.47	14.96	500096	73522	6.01%
2025-03-05	14.72	14.73	-0.15	-1.01%	14.30	14.88	390606	56794	4.69%
2025-03-04	14.82	14.88	-0.02	-0.13%	14.60	15.15	529110	78612	6.36%
2025-03-03	14.28	14.90	0.68	4.78%	14.17	15.20	673293	99247	8.09%
2025-02-28	14.55	14.22	-0.43	-2.94%	14.01	14.90	535800	76787	6.44%
2025-02-27	15.02	14.65	0.07	0.48%	14.54	15.50	743499	111589	8.93%
2025-02-26	14.48	14.58	0.12	0.83%	14.33	14.84	449739	65788	5.40%
2025-02-25	14.38	14.46	-0.44	-2.95%	14.33	14.85	513077	74543	6.16%
2025-02-24	15.05	14.90	0.13	0.88%	14.75	15.67	905496	137619	10.88%
2025-02-21	14.63	14.77	0.17	1.16%	14.32	15.01	712528	104409	8.56%
2025-02-20	14.08	14.60	0.84	6.10%	14.03	14.97	1065924	155139	12.81%
2025-02-19	12.81	13.76	0.93	7.25%	12.81	13.80	613790	82777	7.37%
2025-02-18	13.23	12.83	-0.40	-3.02%	12.76	13.32	273591	35578	3.29%
2025-02-17	13.16	13.23	0.06	0.46%	13.05	13.33	235305	31029	2.83%
2025-02-14	13.28	13.17	-0.08	-0.60%	13.10	13.50	212287	28197	2.55%
2025-02-13	13.67	13.25	-0.43	-3.14%	13.23	13.72	301228	40436	3.62%
2025-02-12	13.65	13.68	-0.01	-0.07%	13.50	13.75	297987	40592	3.58%
2025-02-11	13.63	13.69	-0.04	-0.29%	13.45	13.81	343066	46731	4.12%
2025-02-10	13.77	13.73	0.03	0.22%	13.50	13.80	340315	46405	4.09%
2025-02-07	13.43	13.70	0.12	0.88%	13.43	14.18	621621	85542	7.47%
2025-02-06	12.33	13.58	1.25	10.14%	12.26	13.71	628941	83367	7.56%
2025-02-05	12.25	12.33	0.37	3.09%	12.13	12.52	244964	30194	2.94%
2025-01-27	12.95	11.96	-1.27	-9.60%	11.96	12.98	407035	50232	4.89%
2025-01-24	12.70	13.23	0.43	3.36%	12.64	13.38	338727	44045	4.07%
2025-01-23	12.76	12.80	0.22	1.75%	12.76	13.27	395839	51515	4.76%
2025-01-22	12.65	12.58	-0.17	-1.33%	12.53	12.92	217494	27750	2.61%
2025-01-21	12.95	12.75	-0.20	-1.54%	12.47	13.04	261332	33040	3.14%
2025-01-20	13.10	12.95	-0.14	-1.07%	12.86	13.15	238239	30897	2.86%
2025-01-17	13.17	13.09	-0.16	-1.21%	12.93	13.29	300428	39378	3.61%
2025-01-16	13.21	13.25	-0.06	-0.45%	13.10	13.62	360856	48123	4.33%
2025-01-15	13.35	13.31	-0.13	-0.97%	13.05	13.63	484193	64485	5.82%
2025-01-14	12.45	13.44	0.75	5.91%	12.45	13.44	537784	70521	6.46%
2025-01-13	12.38	12.69	0.04	0.32%	12.37	12.89	408411	51662	4.91%
2025-01-10	11.90	12.65	0.69	5.77%	11.75	13.18	550436	68902	6.61%
2025-01-09	11.56	11.96	0.25	2.13%	11.56	12.15	244893	29292	2.94%
2025-01-08	12.02	11.71	-0.43	-3.54%	11.26	12.09	283792	32985	3.41%
2025-01-07	11.77	12.14	0.28	2.36%	11.63	12.33	207584	25031	2.49%
2025-01-06	11.53	11.86	0.09	0.76%	11.49	12.19	241507	28633	2.90%
2025-01-03	11.99	11.77	-0.18	-1.51%	11.77	12.70	306995	37435	3.69%
2025-01-02	12.33	11.95	-0.36	-2.92%	11.78	12.53	249131	30238	3.06%
2024-12-31	13.25	12.31	-0.94	-7.09%	12.30	13.34	295958	37855	3.63%
2024-12-30	13.46	13.25	-0.20	-1.49%	13.20	13.62	231086	30887	2.84%
2024-12-27	13.58	13.45	-0.30	-2.18%	13.38	13.74	364793	49434	4.48%
2024-12-26	13.39	13.75	0.36	2.69%	13.13	14.10	600660	82364	7.37%
2024-12-25	12.80	13.39	0.75	5.93%	12.75	13.43	534338	70503	6.56%