横店东磁(002056)股票行情
横店东磁(002056)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 15.67 | 15.40 | -0.18 | -1.16% | 15.30 | 15.67 | 222577 | 34385.01 | 1.37% |
| 2025-03-27 | 15.80 | 15.58 | -0.29 | -1.83% | 15.43 | 15.80 | 246525 | 38495.71 | 1.52% |
| 2025-03-26 | 15.73 | 15.87 | 0.19 | 1.21% | 15.60 | 16.08 | 282912 | 45001.22 | 1.74% |
| 2025-03-25 | 15.78 | 15.68 | -0.13 | -0.82% | 15.57 | 16.09 | 241511 | 38154.98 | 1.49% |
| 2025-03-24 | 15.76 | 15.81 | 0.10 | 0.64% | 15.56 | 15.93 | 276708 | 43580.14 | 1.70% |
| 2025-03-21 | 15.77 | 15.71 | -0.02 | -0.13% | 15.46 | 15.82 | 355305 | 55579.34 | 2.19% |
| 2025-03-20 | 15.94 | 15.73 | -0.24 | -1.50% | 15.68 | 16.03 | 341946 | 54154.46 | 2.10% |
| 2025-03-19 | 16.08 | 15.97 | -0.23 | -1.42% | 15.83 | 16.18 | 435447 | 69473.75 | 2.68% |
| 2025-03-18 | 15.83 | 16.20 | 0.41 | 2.60% | 15.82 | 16.29 | 519520 | 83431.38 | 3.20% |
| 2025-03-17 | 15.78 | 15.79 | 0.28 | 1.81% | 15.56 | 16.10 | 712650 | 112667.03 | 4.39% |
| 2025-03-14 | 15.45 | 15.51 | 0.06 | 0.39% | 15.40 | 15.88 | 1017105 | 158980.28 | 6.26% |
| 2025-03-13 | 14.97 | 15.45 | 0.34 | 2.25% | 14.88 | 15.56 | 1271694 | 194780.48 | 7.83% |
| 2025-03-12 | 14.95 | 15.11 | 1.37 | 9.97% | 14.70 | 15.11 | 802624 | 120795.16 | 4.94% |
| 2025-03-11 | 13.52 | 13.74 | 0.06 | 0.44% | 13.41 | 13.74 | 266747 | 36242.34 | 1.64% |
| 2025-03-10 | 13.31 | 13.68 | 0.38 | 2.86% | 13.28 | 13.75 | 362796 | 49155.94 | 2.23% |
| 2025-03-07 | 13.28 | 13.30 | 0.01 | 0.08% | 13.20 | 13.45 | 201902 | 26939.60 | 1.24% |
| 2025-03-06 | 13.09 | 13.29 | 0.21 | 1.61% | 13.09 | 13.36 | 212678 | 28131.31 | 1.31% |
| 2025-03-05 | 13.18 | 13.08 | -0.13 | -0.98% | 12.97 | 13.24 | 134504 | 17549.72 | 0.83% |
| 2025-03-04 | 13.03 | 13.21 | 0.12 | 0.92% | 12.97 | 13.23 | 141886 | 18620.48 | 0.87% |
| 2025-03-03 | 12.90 | 13.09 | 0.19 | 1.47% | 12.90 | 13.29 | 217160 | 28609.82 | 1.34% |
| 2025-02-28 | 13.20 | 12.90 | -0.31 | -2.35% | 12.85 | 13.28 | 175844 | 22979.40 | 1.08% |
| 2025-02-27 | 13.26 | 13.21 | -0.04 | -0.30% | 13.06 | 13.33 | 185378 | 24432.18 | 1.14% |
| 2025-02-26 | 13.00 | 13.25 | 0.25 | 1.92% | 13.00 | 13.25 | 204411 | 26939.99 | 1.26% |
| 2025-02-25 | 12.98 | 13.00 | -0.04 | -0.31% | 12.88 | 13.09 | 114480 | 14882.19 | 0.70% |
| 2025-02-24 | 13.05 | 13.04 | 0.01 | 0.08% | 12.90 | 13.13 | 160661 | 20935.70 | 0.99% |
| 2025-02-21 | 13.07 | 13.03 | -0.09 | -0.69% | 12.90 | 13.14 | 180884 | 23537.91 | 1.11% |
| 2025-02-20 | 13.01 | 13.12 | 0.11 | 0.85% | 12.97 | 13.24 | 208394 | 27392.03 | 1.28% |
| 2025-02-19 | 12.65 | 13.01 | 0.33 | 2.60% | 12.63 | 13.03 | 174064 | 22474.45 | 1.07% |
| 2025-02-18 | 12.84 | 12.68 | -0.16 | -1.25% | 12.63 | 12.91 | 130375 | 16686.05 | 0.80% |
| 2025-02-17 | 12.94 | 12.84 | -0.10 | -0.77% | 12.70 | 12.98 | 153758 | 19704.60 | 0.95% |
| 2025-02-14 | 12.86 | 12.94 | 0.05 | 0.39% | 12.85 | 13.04 | 110037 | 14235.91 | 0.68% |
| 2025-02-13 | 13.01 | 12.89 | -0.17 | -1.30% | 12.88 | 13.09 | 132590 | 17204.81 | 0.82% |
| 2025-02-12 | 12.93 | 13.06 | 0.07 | 0.54% | 12.91 | 13.09 | 119379 | 15512.04 | 0.73% |
| 2025-02-11 | 13.07 | 12.99 | -0.08 | -0.61% | 12.93 | 13.09 | 99118 | 12861.73 | 0.61% |
| 2025-02-10 | 13.16 | 13.07 | -0.15 | -1.13% | 13.02 | 13.20 | 181537 | 23728.97 | 1.12% |
| 2025-02-07 | 13.17 | 13.22 | 0.02 | 0.15% | 13.09 | 13.38 | 216808 | 28752.78 | 1.33% |
| 2025-02-06 | 12.74 | 13.20 | 0.39 | 3.04% | 12.72 | 13.21 | 184110 | 24012.77 | 1.13% |
| 2025-02-05 | 12.93 | 12.81 | -0.06 | -0.47% | 12.71 | 12.99 | 122902 | 15752.53 | 0.76% |
| 2025-01-27 | 13.02 | 12.87 | -0.12 | -0.92% | 12.85 | 13.10 | 87455 | 11323.91 | 0.54% |
| 2025-01-24 | 12.70 | 12.99 | 0.27 | 2.12% | 12.63 | 13.00 | 130042 | 16750.74 | 0.80% |
| 2025-01-23 | 12.83 | 12.72 | 0.02 | 0.16% | 12.71 | 13.00 | 147167 | 18921.86 | 0.91% |
| 2025-01-22 | 12.87 | 12.70 | -0.22 | -1.70% | 12.61 | 12.90 | 113674 | 14444.52 | 0.70% |
| 2025-01-21 | 13.18 | 12.92 | -0.24 | -1.82% | 12.85 | 13.23 | 164012 | 21264.08 | 1.01% |
| 2025-01-20 | 13.49 | 13.16 | -0.39 | -2.88% | 13.11 | 13.60 | 236366 | 31350.11 | 1.45% |
| 2025-01-17 | 12.86 | 13.55 | 0.66 | 5.12% | 12.82 | 13.71 | 296438 | 39454.29 | 1.82% |
| 2025-01-16 | 12.91 | 12.89 | 0.04 | 0.31% | 12.80 | 13.11 | 102799 | 13305.11 | 0.63% |
| 2025-01-15 | 12.90 | 12.85 | -0.08 | -0.62% | 12.67 | 13.00 | 121753 | 15609.55 | 0.75% |
| 2025-01-14 | 12.53 | 12.93 | 0.37 | 2.95% | 12.47 | 12.95 | 126526 | 16157.38 | 0.78% |
| 2025-01-13 | 12.45 | 12.56 | -0.01 | -0.08% | 12.41 | 12.65 | 66617 | 8358.09 | 0.41% |
| 2025-01-10 | 12.67 | 12.57 | -0.11 | -0.87% | 12.55 | 12.81 | 84311 | 10686.98 | 0.52% |
| 2025-01-09 | 12.60 | 12.68 | 0.04 | 0.32% | 12.58 | 13.00 | 103174 | 13210.32 | 0.63% |
| 2025-01-08 | 12.77 | 12.64 | -0.19 | -1.48% | 12.47 | 12.88 | 97265 | 12337.55 | 0.60% |
| 2025-01-07 | 12.65 | 12.83 | 0.14 | 1.10% | 12.53 | 12.90 | 101630 | 12969.42 | 0.63% |
| 2025-01-06 | 12.42 | 12.69 | 0.27 | 2.17% | 12.41 | 12.88 | 126485 | 16027.36 | 0.78% |
| 2025-01-03 | 12.58 | 12.42 | -0.11 | -0.88% | 12.38 | 12.80 | 113180 | 14261.47 | 0.70% |
| 2025-01-02 | 12.88 | 12.53 | -0.43 | -3.32% | 12.42 | 13.00 | 122840 | 15624.78 | 0.76% |
| 2024-12-31 | 13.29 | 12.96 | -0.32 | -2.41% | 12.89 | 13.33 | 136629 | 17819.58 | 0.84% |
| 2024-12-30 | 13.20 | 13.28 | 0.05 | 0.38% | 13.11 | 13.37 | 90151 | 11959.12 | 0.55% |
| 2024-12-27 | 13.27 | 13.23 | -0.04 | -0.30% | 13.22 | 13.44 | 103654 | 13803.17 | 0.64% |
| 2024-12-26 | 13.22 | 13.27 | 0.07 | 0.53% | 13.15 | 13.33 | 73995 | 9816.68 | 0.46% |
| 2024-12-25 | 13.21 | 13.20 | -0.02 | -0.15% | 13.11 | 13.28 | 65832 | 8674.81 | 0.41% |
| 2024-12-24 | 13.04 | 13.22 | 0.22 | 1.69% | 13.02 | 13.23 | 113975 | 14990.60 | 0.70% |
| 2024-12-23 | 13.24 | 13.00 | -0.24 | -1.81% | 13.00 | 13.29 | 127601 | 16744.96 | 0.79% |
| 2024-12-20 | 13.21 | 13.24 | -0.01 | -0.08% | 13.18 | 13.34 | 72166 | 9565.16 | 0.44% |
| 2024-12-19 | 13.21 | 13.25 | -0.06 | -0.45% | 13.06 | 13.29 | 92610 | 12200.23 | 0.57% |
| 2024-12-18 | 13.34 | 13.31 | 0.01 | 0.08% | 13.29 | 13.40 | 70017 | 9338.92 | 0.43% |
| 2024-12-17 | 13.30 | 13.30 | -0.04 | -0.30% | 13.28 | 13.49 | 92547 | 12371.89 | 0.57% |
| 2024-12-16 | 13.41 | 13.34 | -0.12 | -0.89% | 13.27 | 13.45 | 113119 | 15086.04 | 0.70% |
| 2024-12-13 | 13.76 | 13.46 | -0.26 | -1.90% | 13.46 | 13.76 | 168167 | 22763.18 | 1.03% |
| 2024-12-12 | 13.67 | 13.72 | 0.05 | 0.37% | 13.53 | 13.72 | 148798 | 20286.33 | 0.92% |
| 2024-12-11 | 13.60 | 13.67 | 0.06 | 0.44% | 13.56 | 13.68 | 108730 | 14816.26 | 0.67% |
| 2024-12-10 | 13.81 | 13.61 | 0.05 | 0.37% | 13.58 | 13.89 | 171673 | 23599.98 | 1.06% |
| 2024-12-09 | 13.72 | 13.56 | -0.15 | -1.09% | 13.48 | 13.74 | 128881 | 17529.86 | 0.79% |
| 2024-12-06 | 13.69 | 13.71 | 0.01 | 0.07% | 13.43 | 13.78 | 195680 | 26638.78 | 1.20% |
| 2024-12-05 | 13.82 | 13.70 | -0.16 | -1.15% | 13.62 | 13.82 | 149353 | 20464.11 | 0.92% |
| 2024-12-04 | 13.80 | 13.86 | 0.09 | 0.65% | 13.69 | 13.96 | 267024 | 36960.75 | 1.64% |
| 2024-12-03 | 13.85 | 13.77 | -0.11 | -0.79% | 13.63 | 13.93 | 195141 | 26802.18 | 1.20% |
| 2024-12-02 | 13.41 | 13.88 | 0.42 | 3.12% | 13.36 | 14.32 | 395392 | 55082.93 | 2.43% |
| 2024-11-29 | 13.39 | 13.46 | 0.05 | 0.37% | 13.27 | 13.59 | 184512 | 24796.54 | 1.14% |
| 2024-11-28 | 13.53 | 13.41 | -0.12 | -0.89% | 13.35 | 13.61 | 133726 | 18013.45 | 0.82% |
深证大盘股票行情在线 K线走势图
