金力永磁 (300748) - 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
2026-03-20	31.50	30.74	-0.61	-1.95%	30.74	31.76	219612	68722	1.94%
2026-03-19	32.23	31.35	-1.48	-4.51%	31.20	32.25	280106	88581	2.48%
2026-03-18	32.87	32.83	0.23	0.71%	32.25	32.95	175821	57382	1.56%
2026-03-17	33.60	32.60	-0.81	-2.42%	32.58	33.84	207252	68802	1.83%
2026-03-16	33.81	33.41	-0.50	-1.47%	32.69	33.96	296796	98635	2.62%
2026-03-13	34.54	33.91	-0.97	-2.78%	33.82	34.98	263536	90414	2.33%
2026-03-12	35.00	34.88	-0.39	-1.11%	34.34	35.46	245850	85668	2.17%
2026-03-11	35.70	35.27	-0.55	-1.54%	35.12	36.35	275886	98257	2.44%
2026-03-10	35.68	35.82	0.68	1.94%	35.35	36.08	286825	102388	2.54%
2026-03-09	35.06	35.14	-0.83	-2.31%	33.67	35.39	415748	143155	3.68%
2026-03-06	36.10	35.97	-0.51	-1.40%	35.80	36.61	280416	101316	2.48%
2026-03-05	37.71	36.48	-0.60	-1.62%	36.03	37.88	364860	134412	3.23%
2026-03-04	36.14	37.08	0.05	0.14%	36.14	38.49	399124	149777	3.53%
2026-03-03	39.72	37.03	-2.94	-7.36%	36.95	39.93	617908	235454	5.46%
2026-03-02	40.66	39.97	-1.11	-2.70%	39.15	40.98	584294	233338	5.17%
2026-02-27	39.29	41.08	1.78	4.53%	39.21	41.48	752153	306739	6.65%
2026-02-26	39.68	39.30	-1.09	-2.70%	39.19	40.20	577264	228159	5.11%
2026-02-25	37.54	40.39	2.85	7.59%	37.54	41.14	984543	393249	8.71%
2026-02-24	37.94	37.54	0.26	0.70%	37.30	38.08	286737	108063	2.54%
2026-02-13	37.74	37.28	-1.15	-2.99%	37.25	38.13	322741	121552	2.85%
2026-02-12	37.50	38.43	0.67	1.77%	37.36	38.88	466414	179016	4.13%
2026-02-11	36.49	37.76	1.07	2.92%	36.36	39.25	629689	239552	5.57%
2026-02-10	36.55	36.69	0.05	0.14%	36.20	37.15	295466	108318	2.61%
2026-02-09	35.55	36.64	1.65	4.72%	35.39	37.20	491708	179519	4.35%
2026-02-06	34.15	34.99	0.28	0.81%	33.82	35.49	293205	102267	2.59%
2026-02-05	35.85	34.71	-1.67	-4.59%	34.40	36.13	372910	130550	3.30%
2026-02-04	37.10	36.38	-0.59	-1.60%	35.85	37.36	351894	128320	3.11%
2026-02-03	36.01	36.97	1.77	5.03%	35.41	36.98	486436	175999	4.30%
2026-02-02	36.30	35.20	-2.45	-6.51%	35.20	36.74	543958	195891	4.81%
2026-01-30	39.52	37.65	-3.51	-8.53%	37.01	39.86	907432	345970	8.03%
2026-01-29	38.95	41.16	2.21	5.67%	38.35	44.10	1503221	613005	13.29%
2026-01-28	37.80	38.95	0.89	2.34%	36.61	39.14	819241	311938	7.25%
2026-01-27	38.72	38.06	-0.77	-1.98%	37.65	39.48	507590	194103	4.49%
2026-01-26	39.01	38.83	-0.05	-0.13%	38.55	39.77	690615	269959	6.11%
2026-01-23	38.01	38.88	1.07	2.83%	37.72	39.07	684087	263451	6.05%
2026-01-22	37.66	37.81	0.10	0.27%	37.51	38.32	353392	133698	3.13%
2026-01-21	36.88	37.71	0.32	0.86%	36.85	38.18	369631	139365	3.27%
2026-01-20	38.30	37.39	-0.73	-1.92%	36.91	39.06	456007	171581	4.03%
2026-01-19	38.00	38.12	0.31	0.82%	37.38	38.95	542062	207177	4.79%
2026-01-16	36.75	37.81	1.10	3.00%	36.75	38.32	718295	270278	6.35%
2026-01-15	36.50	36.71	0.05	0.14%	36.47	37.48	424743	156712	3.76%
2026-01-14	36.80	36.66	-0.48	-1.29%	36.00	37.71	729557	269352	6.45%
2026-01-13	38.25	37.14	-1.34	-3.48%	36.93	38.32	628868	236078	5.56%
2026-01-12	38.70	38.48	0.68	1.80%	37.03	39.08	1008709	382824	8.92%
2026-01-09	36.41	37.80	2.30	6.48%	36.41	38.80	1116234	421197	9.87%
2026-01-08	36.01	35.50	-1.01	-2.77%	35.32	36.33	591177	211435	5.23%
2026-01-07	36.86	36.51	1.00	2.82%	35.63	37.96	1058337	390117	9.36%
2026-01-06	34.82	35.51	0.81	2.33%	34.82	35.62	487000	172106	4.31%
2026-01-05	34.10	34.70	0.59	1.73%	34.10	34.96	332884	115663	2.94%
2025-12-31	34.48	34.11	-0.29	-0.84%	33.92	34.64	223243	76421	1.97%
2025-12-30	33.92	34.40	0.06	0.17%	33.50	34.70	283516	97003	2.51%
2025-12-29	34.40	34.34	-0.11	-0.32%	34.19	35.05	257454	89029	2.28%
2025-12-26	34.71	34.45	-0.25	-0.72%	34.25	34.95	301254	104341	2.66%
2025-12-25	34.00	34.70	0.88	2.60%	33.61	34.79	347612	118968	3.07%
2025-12-24	33.67	33.82	0.15	0.45%	33.60	33.98	207506	70197	1.84%
2025-12-23	33.78	33.67	-0.14	-0.41%	33.50	34.04	215967	72903	1.91%
2025-12-22	33.25	33.81	0.48	1.44%	33.22	33.96	268848	90600	2.38%
2025-12-19	32.72	33.33	1.03	3.19%	32.62	33.55	340184	113181	3.01%
2025-12-18	32.73	32.30	-0.75	-2.27%	32.30	33.30	242306	79387	2.14%
2025-12-17	32.60	33.05	0.45	1.38%	31.86	33.10	328106	106623	2.90%
2025-12-16	34.19	32.60	-1.81	-5.26%	32.59	34.20	360898	119437	3.19%
2025-12-15	34.52	34.41	-0.63	-1.80%	34.41	35.35	276252	96230	2.44%
2025-12-12	34.49	35.04	0.48	1.39%	34.00	35.31	392935	136556	3.48%