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
2026-06-18	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%
2026-06-08	12.30	12.06	-0.47	-3.75%	11.91	12.76	310954	38242	3.35%
2026-06-05	12.10	12.53	0.44	3.64%	11.98	12.88	326097	40777	3.52%
2026-06-04	12.16	12.09	-0.17	-1.39%	11.91	12.21	161934	19500	1.75%
2026-06-03	12.15	12.26	0.11	0.91%	12.10	12.45	180194	22169	1.94%
2026-06-02	12.21	12.15	-0.03	-0.25%	11.82	12.35	172534	20861	1.86%
2026-06-01	12.24	12.18	-0.13	-1.06%	12.18	12.45	146970	18102	1.58%
2026-05-29	13.19	12.31	-0.90	-6.81%	12.20	13.23	361321	45454	3.90%
2026-05-28	12.66	13.21	0.46	3.61%	12.66	13.29	245232	32016	2.64%
2026-05-27	13.15	12.75	-0.44	-3.34%	12.69	13.31	210391	27188	2.27%
2026-05-26	13.15	13.19	-0.05	-0.38%	12.96	13.36	219269	28832	2.36%
2026-05-25	13.14	13.24	0.11	0.84%	12.91	13.24	178310	23322	1.92%
2026-05-22	12.83	13.13	0.39	3.06%	12.70	13.19	172431	22454	1.86%
2026-05-21	13.12	12.74	-0.38	-2.90%	12.74	13.37	221046	28998	2.38%
2026-05-20	13.00	13.12	0.02	0.15%	12.75	13.28	204007	26528	2.20%
2026-05-19	13.12	13.10	-0.07	-0.53%	12.90	13.15	165068	21479	1.78%
2026-05-18	13.11	13.17	-0.16	-1.20%	12.99	13.29	169097	22240	1.82%
2026-05-15	13.27	13.33	0.06	0.45%	13.20	13.78	267027	35880	2.88%
2026-05-14	13.75	13.27	-0.46	-3.35%	13.26	13.77	217091	29197	2.34%
2026-05-13	13.44	13.73	0.22	1.63%	13.43	13.73	207281	28298	2.24%
2026-05-12	13.90	13.51	-0.35	-2.53%	13.46	13.90	251715	34205	2.71%
2026-05-11	13.75	14.06	0.35	2.55%	13.68	14.11	332669	46290	3.59%
2026-05-08	13.53	13.71	0.09	0.66%	13.48	13.78	197749	26932	2.13%
2026-05-07	13.57	13.62	0.08	0.59%	13.46	13.63	196753	26685	2.12%
2026-05-06	13.29	13.54	0.32	2.42%	13.28	13.63	246766	33240	2.66%
2026-04-30	13.24	13.22	-0.01	-0.08%	13.08	13.28	191792	25302	2.07%
2026-04-29	12.73	13.23	0.50	3.93%	12.72	13.28	284044	37280	3.06%
2026-04-28	13.05	12.73	-0.31	-2.38%	12.66	13.07	213570	27316	2.30%
2026-04-27	13.01	13.04	-0.02	-0.15%	12.86	13.15	199739	26011	2.15%
2026-04-24	13.31	13.06	-0.36	-2.68%	12.90	13.41	314193	41088	3.39%
2026-04-23	14.05	13.42	-0.63	-4.48%	13.41	14.08	423930	57802	4.57%
2026-04-22	14.32	14.05	-1.08	-7.14%	13.61	14.32	649346	90238	7.00%
2026-04-21	15.18	15.13	-0.04	-0.26%	14.98	15.22	207197	31278	2.23%
2026-04-20	14.95	15.17	0.17	1.13%	14.91	15.24	219664	33188	2.37%
2026-04-17	14.81	15.00	0.10	0.67%	14.78	15.05	158212	23688	1.71%
2026-04-16	14.75	14.90	0.21	1.43%	14.67	14.95	148446	22042	1.60%
2026-04-15	14.96	14.69	-0.19	-1.28%	14.67	15.11	184558	27478	1.99%
2026-04-14	14.89	14.88	0.09	0.61%	14.68	14.95	198803	29467	2.14%
2026-04-13	15.03	14.79	0.02	0.14%	14.67	15.15	229059	33984	2.47%
2026-04-10	14.88	14.77	0.06	0.41%	14.75	15.02	193884	28848	2.09%
2026-04-09	14.51	14.71	0.00	0.00%	14.50	14.87	251119	36972	2.71%
2026-04-08	14.65	14.71	0.60	4.25%	14.41	14.73	243864	35559	2.63%
2026-04-07	13.78	14.11	0.35	2.54%	13.78	14.23	161147	22632	1.74%
2026-04-03	14.09	13.76	-0.30	-2.13%	13.74	14.15	118533	16424	1.28%
2026-04-02	14.35	14.06	-0.34	-2.36%	13.92	14.37	169030	23857	1.82%
2026-04-01	14.35	14.40	0.31	2.20%	14.28	14.49	212813	30608	2.30%
2026-03-31	14.31	14.09	-0.30	-2.08%	14.05	14.36	258144	36539	2.79%
2026-03-30	14.36	14.39	-0.17	-1.17%	14.12	14.49	184889	26415	2.00%
2026-03-27	13.77	14.56	0.59	4.22%	13.76	14.68	248964	35826	2.69%
2026-03-26	14.20	13.97	-0.32	-2.24%	13.92	14.33	149763	21126	1.62%
2026-03-25	14.24	14.29	0.30	2.14%	14.11	14.41	239578	34222	2.59%
2026-03-24	14.07	13.99	0.20	1.45%	13.54	14.15	268705	37093	2.90%
2026-03-23	14.36	13.79	-0.91	-6.19%	13.65	14.57	284347	40075	3.07%
2026-03-20	15.15	14.70	-0.36	-2.39%	14.69	15.24	161862	24202	1.75%
2026-03-19	15.66	15.06	-0.88	-5.52%	14.98	15.68	302617	46077	3.27%
2026-03-18	15.93	15.94	0.08	0.50%	15.67	16.01	144057	22814	1.56%
2026-03-17	16.24	15.86	-0.31	-1.92%	15.85	16.42	192916	31183	2.08%
2026-03-16	16.37	16.17	-0.29	-1.76%	15.82	16.45	221192	35527	2.39%