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
2026-05-06	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%
2026-03-13	16.70	16.46	-0.35	-2.08%	16.38	16.95	191475	31861	2.07%
2026-03-12	17.00	16.81	-0.22	-1.29%	16.51	17.15	225872	37944	2.44%
2026-03-11	16.93	17.03	-0.09	-0.53%	16.93	17.35	238793	40812	2.58%
2026-03-10	16.85	17.12	0.46	2.76%	16.73	17.17	236623	40047	2.56%
2026-03-09	16.71	16.66	-0.39	-2.29%	15.82	16.74	388169	63035	4.19%
2026-03-06	16.81	17.05	0.06	0.35%	16.68	17.47	279554	47720	3.02%
2026-03-05	17.47	16.99	-0.19	-1.11%	16.80	17.60	272631	46763	2.95%
2026-03-04	17.00	17.18	-0.05	-0.29%	16.96	17.76	271740	47160	2.94%
2026-03-03	18.30	17.23	-1.29	-6.97%	17.19	18.55	443331	78426	4.79%
2026-03-02	18.81	18.52	-0.63	-3.29%	18.09	18.95	463877	85620	5.01%
2026-02-27	18.40	19.15	0.66	3.57%	18.38	19.18	498687	94820	5.39%
2026-02-26	18.80	18.49	-0.43	-2.27%	18.43	19.03	483205	90189	5.22%
2026-02-25	17.83	18.92	1.11	6.23%	17.81	19.25	745153	139830	8.05%
2026-02-24	17.86	17.81	0.28	1.60%	17.69	18.02	254517	45421	2.75%
2026-02-13	17.60	17.53	-0.37	-2.07%	17.50	17.84	250615	44303	2.71%
2026-02-12	17.31	17.90	0.41	2.34%	17.30	18.03	368341	65685	3.98%
2026-02-11	17.13	17.49	0.28	1.63%	17.08	17.96	348877	61377	3.77%
2026-02-10	17.00	17.21	0.19	1.12%	16.84	17.30	235533	40238	2.55%
2026-02-09	16.74	17.02	0.61	3.72%	16.64	17.25	318946	54379	3.45%
2026-02-06	16.12	16.41	-0.02	-0.12%	15.94	16.65	246687	40461	2.67%
2026-02-05	16.95	16.43	-0.73	-4.25%	16.29	17.09	283649	46947	3.07%
2026-02-04	17.29	17.16	-0.13	-0.75%	16.93	17.42	242684	41666	2.62%
2026-02-03	16.97	17.29	0.65	3.91%	16.73	17.32	368007	62864	3.98%
2026-02-02	17.01	16.64	-0.85	-4.86%	16.64	17.30	444791	75378	4.81%
2026-01-30	18.01	17.49	-1.10	-5.92%	17.00	18.06	712554	124340	7.70%
2026-01-29	17.94	18.59	0.70	3.91%	17.66	19.80	1244428	231041	13.45%
2026-01-28	17.32	17.89	0.51	2.93%	16.96	17.96	628614	110526	6.79%
2026-01-27	17.39	17.38	-0.18	-1.03%	17.00	17.63	315302	54536	3.41%