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
2026-08-21	27.11	27.57	0.33	1.21%	26.91	27.68	187605	51323	1.66%
2026-08-20	26.92	27.24	0.72	2.71%	26.91	28.13	312613	86405	2.77%
2026-08-19	27.69	26.52	-1.56	-5.56%	26.41	27.71	226218	60978	2.00%
2026-08-18	27.80	28.08	0.15	0.54%	27.63	28.36	201047	56328	1.78%
2026-08-17	27.67	27.93	0.27	0.98%	27.31	27.94	176993	49022	1.57%
2026-08-14	27.07	27.66	0.58	2.14%	27.07	28.09	228479	63163	2.02%
2026-08-13	27.80	27.08	-0.60	-2.17%	27.07	27.89	189143	52082	1.67%
2026-08-12	27.58	27.68	0.02	0.07%	27.48	27.85	166551	46134	1.47%
2026-08-11	28.15	27.66	-0.74	-2.61%	27.64	28.20	289289	80461	2.56%
2026-08-10	27.76	28.40	0.54	1.94%	27.47	28.49	400145	112208	3.54%
2026-08-07	26.82	27.86	0.83	3.07%	26.60	28.30	462072	128169	4.09%
2026-08-06	27.65	27.03	-0.10	-0.37%	26.81	28.09	424377	116542	3.76%
2026-08-05	27.01	27.13	0.69	2.61%	26.78	27.48	328864	89320	2.91%
2026-08-04	26.22	26.44	0.33	1.26%	26.01	26.64	233118	61551	2.06%
2026-08-03	25.65	26.11	0.51	1.99%	25.43	26.34	205231	53493	1.82%
2026-07-31	25.39	25.60	0.79	3.18%	25.32	26.34	289372	74801	2.56%
2026-07-30	24.34	24.81	0.31	1.27%	24.28	25.10	289302	71507	2.56%
2026-07-29	24.20	24.50	0.30	1.24%	23.66	24.76	247928	60292	2.19%
2026-07-28	24.30	24.20	-0.55	-2.22%	24.04	24.56	189900	46063	1.68%
2026-07-27	24.22	24.75	0.52	2.15%	24.10	24.75	186324	45583	1.65%
2026-07-24	25.40	24.23	-1.67	-6.45%	24.22	25.40	262124	64641	2.32%
2026-07-23	25.50	25.90	0.21	0.82%	25.37	26.00	231013	59431	2.04%
2026-07-22	25.62	25.69	-0.15	-0.58%	25.46	26.07	196992	50802	1.74%
2026-07-21	24.86	25.84	1.00	4.03%	24.77	25.85	276601	70387	2.45%
2026-07-20	25.55	24.84	-0.32	-1.27%	24.04	25.99	266048	66224	2.35%
2026-07-17	26.51	25.16	-1.45	-5.45%	25.05	26.66	250569	64419	2.22%
2026-07-16	26.68	26.61	-0.27	-1.00%	26.18	26.95	173827	46211	1.54%
2026-07-15	27.47	26.88	-0.38	-1.39%	26.59	28.00	235196	63418	2.08%
2026-07-14	26.57	27.26	0.71	2.67%	26.10	27.29	265407	71139	2.35%
2026-07-13	28.50	26.55	-2.14	-7.46%	26.55	28.60	333268	90449	2.95%
2026-07-10	28.80	28.69	0.11	0.38%	28.35	29.74	351338	102427	3.11%
2026-07-09	29.61	28.58	-1.12	-3.77%	27.47	30.18	509099	145026	4.51%
2026-07-08	31.27	29.70	-1.99	-6.28%	29.70	31.40	425381	128803	3.76%
2026-07-07	32.31	31.69	-0.88	-2.70%	31.58	33.76	418309	136273	3.70%
2026-07-06	34.74	32.57	-1.68	-4.91%	32.47	35.70	629511	211149	5.57%
2026-07-03	33.50	34.25	1.25	3.79%	32.90	35.00	853633	290798	7.55%
2026-07-02	32.00	33.00	2.05	6.62%	31.41	35.00	893151	295806	7.90%
2026-07-01	30.85	30.95	0.10	0.32%	30.48	31.70	305171	94908	2.70%
2026-06-30	29.55	30.85	1.42	4.83%	29.05	30.94	338969	102676	3.00%
2026-06-29	30.07	29.43	-0.64	-2.13%	28.82	30.84	366919	109113	3.25%
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%