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
2026-09-16	11.30	11.38	0.06	0.53%	11.15	11.47	76191	8623	0.82%
2026-09-15	11.40	11.32	-0.09	-0.79%	11.31	11.45	60551	6885	0.65%
2026-09-14	11.33	11.41	-0.03	-0.26%	11.31	11.53	59720	6820	0.64%
2026-09-11	11.55	11.44	-0.28	-2.39%	11.22	11.56	133677	15217	1.44%
2026-09-10	11.80	11.72	-0.11	-0.93%	11.60	11.82	101262	11825	1.09%
2026-09-09	12.01	11.83	-0.17	-1.42%	11.76	12.03	129911	15404	1.40%
2026-09-08	12.19	12.00	-0.21	-1.72%	11.93	12.20	177353	21334	1.91%
2026-09-07	11.65	12.21	0.50	4.27%	11.58	12.22	277358	33320	2.99%
2026-09-04	11.92	11.71	-0.13	-1.10%	11.64	12.15	175367	20826	1.89%
2026-09-03	11.46	11.84	0.46	4.04%	11.39	12.05	317679	37447	3.43%
2026-09-02	11.50	11.38	-0.19	-1.64%	11.31	11.52	100267	11412	1.08%
2026-09-01	11.71	11.57	-0.26	-2.20%	11.57	11.95	156047	18223	1.68%
2026-08-31	11.23	11.83	0.42	3.68%	11.20	11.88	211294	24387	2.28%
2026-08-28	11.72	11.41	-0.10	-0.87%	11.29	11.77	195647	22330	2.11%
2026-08-27	11.21	11.51	0.25	2.22%	11.19	11.56	167886	19203	1.81%
2026-08-26	11.06	11.26	0.17	1.53%	11.04	11.30	131062	14633	1.41%
2026-08-25	10.98	11.09	0.07	0.64%	10.92	11.24	101966	11297	1.10%
2026-08-24	11.12	11.02	-0.03	-0.27%	10.88	11.27	89420	9893	0.96%
2026-08-21	10.93	11.05	0.03	0.27%	10.85	11.08	67924	7478	0.73%
2026-08-20	11.02	11.02	0.13	1.19%	10.98	11.17	94009	10414	1.01%
2026-08-19	11.30	10.89	-0.52	-4.56%	10.86	11.32	144614	15949	1.56%
2026-08-18	11.50	11.41	-0.14	-1.21%	11.30	11.54	107177	12197	1.16%
2026-08-17	11.36	11.55	0.18	1.58%	11.23	11.55	128820	14727	1.39%
2026-08-14	11.26	11.37	0.17	1.52%	11.23	11.53	122322	13894	1.32%
2026-08-13	11.49	11.20	-0.29	-2.52%	11.19	11.54	139572	15874	1.51%
2026-08-12	11.48	11.49	0.01	0.09%	11.43	11.57	105107	12090	1.13%
2026-08-11	11.60	11.48	-0.20	-1.71%	11.48	11.65	132113	15234	1.42%
2026-08-10	11.80	11.68	-0.13	-1.10%	11.58	11.87	173665	20250	1.87%
2026-08-07	11.50	11.81	0.07	0.60%	11.48	12.05	258303	30516	2.79%
2026-08-06	11.55	11.74	0.27	2.35%	11.43	11.97	259847	30519	2.80%
2026-08-05	11.50	11.47	0.16	1.41%	11.42	11.66	179848	20749	1.94%
2026-08-04	11.21	11.31	0.10	0.89%	11.19	11.36	105429	11898	1.14%
2026-08-03	11.19	11.21	0.07	0.63%	11.12	11.30	87339	9804	0.94%
2026-07-31	11.16	11.14	0.11	1.00%	11.11	11.36	153698	17273	1.66%
2026-07-30	10.95	11.03	-0.01	-0.09%	10.88	11.17	109912	12141	1.19%
2026-07-29	10.69	11.04	0.38	3.56%	10.57	11.08	148025	16095	1.60%
2026-07-28	10.65	10.66	-0.10	-0.93%	10.60	10.81	90474	9672	0.98%
2026-07-27	10.55	10.76	0.25	2.38%	10.50	10.78	86475	9233	0.93%
2026-07-24	10.80	10.51	-0.41	-3.75%	10.50	10.81	114091	12113	1.23%
2026-07-23	10.51	10.92	0.38	3.61%	10.47	10.99	167928	18033	1.81%
2026-07-22	10.65	10.54	-0.27	-2.50%	10.46	10.80	141271	15002	1.52%
2026-07-21	10.57	10.81	0.27	2.56%	10.35	10.84	189145	20218	2.04%
2026-07-20	11.05	10.54	-0.44	-4.01%	10.23	11.25	231844	24873	2.50%
2026-07-17	11.35	10.98	-0.47	-4.10%	10.96	11.56	186911	21048	2.02%
2026-07-16	11.46	11.45	-0.10	-0.87%	11.32	11.56	106202	12165	1.15%
2026-07-15	11.67	11.55	-0.12	-1.03%	11.46	11.76	122018	14101	1.32%
2026-07-14	11.42	11.67	0.17	1.48%	11.33	11.79	149092	17269	1.61%
2026-07-13	12.31	11.50	-0.78	-6.35%	11.50	12.36	235033	27682	2.53%
2026-07-10	12.18	12.28	-0.03	-0.24%	12.13	12.83	238454	29784	2.57%
2026-07-09	12.57	12.31	-0.51	-3.98%	12.00	12.79	307428	37783	3.32%
2026-07-08	13.50	12.82	-0.86	-6.29%	12.73	13.51	318137	41326	3.43%
2026-07-07	13.30	13.68	0.30	2.24%	13.26	14.08	355414	48873	3.83%
2026-07-06	14.25	13.38	-0.81	-5.71%	13.36	14.39	402975	55325	4.35%
2026-07-03	13.82	14.19	0.38	2.75%	13.68	14.44	537150	75835	5.79%
2026-07-02	13.39	13.81	0.27	1.99%	13.29	14.35	561278	78186	6.05%
2026-07-01	13.38	13.54	0.21	1.58%	13.31	13.77	330570	44851	3.56%
2026-06-30	12.83	13.33	0.62	4.88%	12.48	13.63	362342	47646	3.91%
2026-06-29	13.33	12.71	-0.64	-4.79%	12.47	13.44	365113	47185	3.94%
2026-06-26	13.85	13.35	-0.63	-4.51%	13.28	14.01	419929	56994	4.53%
2026-06-25	12.95	13.98	0.93	7.13%	12.68	14.29	668795	91093	7.21%
2026-06-24	13.30	13.05	-0.34	-2.54%	12.92	13.45	278611	36408	3.00%
2026-06-23	13.85	13.39	-0.61	-4.36%	13.27	13.89	401281	54205	4.33%
2026-06-22	13.80	14.00	0.26	1.89%	13.56	14.00	534520	73697	5.76%
2026-06-18	13.00	13.74	0.66	5.05%	12.97	13.96	510402	69621	5.50%
2026-06-17	13.19	13.08	-0.36	-2.68%	13.01	13.39	338544	44653	3.65%
2026-06-16	12.74	13.44	0.60	4.67%	12.66	13.65	523662	69804	5.65%
2026-06-15	12.61	12.84	0.32	2.56%	12.53	12.84	271507	34464	2.93%
2026-06-12	12.37	12.52	0.24	1.95%	12.26	12.88	320516	40304	3.46%
2026-06-11	12.51	12.28	-0.37	-2.92%	12.09	12.63	272433	33553	2.94%
2026-06-10	12.23	12.65	0.25	2.02%	12.22	12.80	311174	39154	3.36%
2026-06-09	12.16	12.40	0.34	2.82%	11.95	12.46	240164	29504	2.59%