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
2026-04-30	33.09	32.96	-0.53	-1.58%	32.66	33.33	341768	112747	3.02%
2026-04-29	31.21	33.49	2.51	8.10%	31.20	33.64	654937	215222	5.80%
2026-04-28	31.86	30.98	-1.01	-3.16%	30.84	31.93	262413	81802	2.32%
2026-04-27	31.81	31.99	0.07	0.22%	31.61	32.37	177226	56867	1.57%
2026-04-24	32.05	31.92	-0.33	-1.02%	31.55	32.33	239328	76154	2.12%
2026-04-23	33.75	32.25	-1.34	-3.99%	32.11	33.90	352213	114956	3.12%
2026-04-22	33.50	33.59	-0.29	-0.86%	33.01	33.65	295700	98740	2.62%
2026-04-21	33.60	33.88	0.18	0.53%	33.25	34.19	351372	118764	3.11%
2026-04-20	32.93	33.70	0.70	2.12%	32.74	33.80	381296	127131	3.37%
2026-04-17	32.46	33.00	0.33	1.01%	32.46	33.19	268031	88442	2.37%
2026-04-16	32.30	32.67	0.55	1.71%	32.11	32.85	247585	80674	2.19%
2026-04-15	32.80	32.12	-0.61	-1.86%	32.04	33.33	289833	94723	2.56%
2026-04-14	32.90	32.73	-0.11	-0.33%	32.26	33.11	300236	97696	2.66%
2026-04-13	33.14	32.84	0.16	0.49%	32.73	33.54	348205	115162	3.08%
2026-04-10	32.99	32.68	-0.02	-0.06%	32.51	33.17	329404	108089	2.91%
2026-04-09	32.00	32.70	0.23	0.71%	31.89	33.26	434053	142027	3.84%
2026-04-08	31.96	32.47	1.39	4.47%	31.75	32.48	382718	123104	3.39%
2026-04-07	30.50	31.08	0.65	2.14%	30.41	31.45	224477	69384	1.99%
2026-04-03	30.73	30.43	-0.20	-0.65%	30.35	30.87	129464	39578	1.15%
2026-04-02	31.40	30.63	-0.97	-3.07%	30.40	31.41	205186	63334	1.82%
2026-04-01	31.37	31.60	0.91	2.97%	31.10	31.80	312291	98535	2.76%
2026-03-31	30.94	30.69	-0.36	-1.16%	30.67	31.39	184288	57127	1.63%
2026-03-30	30.87	31.05	-0.13	-0.42%	30.48	31.17	188267	58055	1.67%
2026-03-27	30.01	31.18	0.68	2.23%	30.00	31.50	288144	89398	2.55%
2026-03-26	31.09	30.50	-0.33	-1.07%	30.40	31.17	242240	74576	2.14%
2026-03-25	30.47	30.83	0.70	2.32%	30.36	31.15	314869	97013	2.78%
2026-03-24	30.00	30.13	0.78	2.66%	29.02	30.19	283021	83852	2.50%
2026-03-23	30.74	29.35	-1.39	-4.52%	29.21	31.05	337080	101512	2.98%
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%