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
2026-06-26	31.97	30.07	-2.31	-7.13%	30.00	32.35	399524	123186	3.54%
2026-06-25	31.90	32.38	0.47	1.47%	31.28	33.27	467048	151125	4.13%
2026-06-24	32.61	31.91	-0.79	-2.42%	31.48	32.70	300692	96061	2.66%
2026-06-23	34.12	32.70	-1.69	-4.91%	32.50	34.38	449662	149404	3.98%
2026-06-22	34.00	34.39	0.96	2.87%	32.95	34.44	560175	188857	4.96%
2026-06-18	32.30	33.43	1.14	3.53%	32.12	34.00	499496	166487	4.42%
2026-06-17	32.79	32.29	-0.84	-2.54%	32.01	32.96	390743	126744	3.46%
2026-06-16	31.11	33.13	1.72	5.48%	30.90	33.88	610625	201303	5.40%
2026-06-15	30.33	31.41	1.22	4.04%	30.33	31.49	364392	112700	3.22%
2026-06-12	29.62	30.19	0.95	3.25%	29.55	31.60	425270	129588	3.76%
2026-06-11	29.19	29.24	-0.17	-0.58%	28.81	29.77	226872	66394	2.01%
2026-06-10	29.69	29.41	-0.68	-2.26%	29.06	30.35	252741	75051	2.24%
2026-06-09	29.60	30.09	0.90	3.08%	29.00	30.12	279079	82877	2.47%
2026-06-08	30.30	29.19	-1.93	-6.20%	28.90	30.55	371606	110556	3.29%
2026-06-05	30.87	31.12	0.31	1.01%	30.34	32.24	415814	130195	3.68%
2026-06-04	30.92	30.81	-0.38	-1.22%	30.09	31.24	232191	71099	2.05%
2026-06-03	31.15	31.19	-0.13	-0.42%	30.75	31.95	277265	87197	2.45%
2026-06-02	30.80	31.32	0.55	1.79%	29.79	31.65	290766	89673	2.57%
2026-06-01	32.01	30.77	-1.50	-4.65%	30.73	32.19	314926	98662	2.79%
2026-05-29	33.96	32.27	-1.73	-5.09%	31.28	33.97	430247	138948	3.81%
2026-05-28	33.00	34.00	0.90	2.72%	32.73	34.30	322821	108906	2.86%
2026-05-27	34.60	33.10	-1.53	-4.42%	32.93	34.71	355925	119596	3.15%
2026-05-26	34.80	34.63	-0.32	-0.92%	34.08	35.12	348085	120070	3.08%
2026-05-25	34.50	34.95	0.61	1.78%	34.05	35.20	371328	128592	3.29%
2026-05-22	33.42	34.34	1.28	3.87%	32.91	34.65	419680	143227	3.71%
2026-05-21	33.58	33.06	-0.64	-1.90%	33.01	35.04	462128	157678	4.09%
2026-05-20	33.00	33.70	0.26	0.78%	32.46	34.29	404569	134935	3.58%
2026-05-19	34.38	33.44	-0.95	-2.76%	32.92	34.39	392112	130894	3.47%
2026-05-18	34.80	34.39	-1.04	-2.94%	34.11	35.05	379161	131000	3.36%
2026-05-15	35.15	35.43	0.81	2.34%	34.60	36.88	602089	214473	5.33%
2026-05-14	36.31	34.62	-1.31	-3.65%	34.61	36.31	403213	141625	3.57%
2026-05-13	35.32	35.93	0.20	0.56%	35.32	36.30	431136	154569	3.82%
2026-05-12	37.00	35.73	-1.26	-3.41%	35.42	37.10	541467	194444	4.79%
2026-05-11	34.91	37.21	2.55	7.36%	34.70	38.00	906558	327619	8.02%
2026-05-08	34.51	34.66	-0.08	-0.23%	34.40	34.99	330187	114436	2.92%
2026-05-07	34.76	34.74	-0.06	-0.17%	34.26	35.00	380692	131835	3.37%
2026-05-06	33.50	34.80	1.84	5.58%	32.90	35.20	622838	213016	5.51%
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%