当前位置: 爱股网 > 股票行情 > 宝武镁业(002182)股票行情

宝武镁业(002182)股票行情

宝武镁业(002182)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

宝武镁业(002182)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
2026-03-26	15.66	15.21	-0.54	-3.43%	15.13	15.75	203485	31284.44	2.35%
2026-03-25	15.67	15.75	0.32	2.07%	15.52	16.01	257099	40460.44	2.97%
2026-03-24	15.46	15.43	0.34	2.25%	14.75	15.61	299025	45228.75	3.45%
2026-03-23	15.34	15.09	-0.90	-5.63%	14.98	15.87	359378	55344.24	4.15%
2026-03-20	16.81	15.99	-0.66	-3.96%	15.88	16.94	314946	51655.54	3.64%
2026-03-19	17.73	16.65	-1.35	-7.50%	16.55	17.73	369422	62600.41	4.27%
2026-03-18	17.98	18.00	0.04	0.22%	17.69	18.14	188434	33861.78	2.18%
2026-03-17	18.59	17.96	-0.62	-3.34%	17.94	18.99	232243	42613.11	2.68%
2026-03-16	19.30	18.58	-0.71	-3.68%	18.24	19.36	312287	58216.33	3.61%
2026-03-13	19.67	19.29	-0.41	-2.08%	19.22	20.20	278266	54666.94	3.22%
2026-03-12	19.60	19.70	0.02	0.10%	19.40	19.92	241217	47421.46	2.79%
2026-03-11	20.11	19.68	-0.36	-1.80%	19.64	20.48	250697	50060.35	2.90%
2026-03-10	20.10	20.04	0.12	0.60%	19.85	20.38	227722	45766.21	2.63%
2026-03-09	19.78	19.92	-0.14	-0.70%	18.78	20.05	379426	73698.56	4.38%
2026-03-06	20.35	20.06	-0.47	-2.29%	19.96	20.72	313725	63545.06	3.62%
2026-03-05	21.00	20.53	-0.04	-0.19%	20.41	21.10	371689	77012.91	4.29%
2026-03-04	20.83	20.57	-0.53	-2.51%	20.27	21.45	452661	93966.06	5.23%
2026-03-03	22.20	21.10	-1.75	-7.66%	20.90	22.35	695147	149183.03	8.03%
2026-03-02	21.79	22.85	1.06	4.86%	21.30	23.14	1030680	229475.78	11.91%
2026-02-27	19.81	21.79	1.98	9.99%	19.71	21.79	314066	67029.19	3.63%
2026-02-26	19.56	19.81	0.26	1.33%	19.16	20.05	318883	62899.78	3.68%
2026-02-25	19.39	19.55	0.29	1.51%	19.20	20.07	362116	71164.69	4.18%
2026-02-24	18.76	19.26	0.97	5.30%	18.59	19.43	356089	68122.62	4.11%
2026-02-13	18.50	18.29	-0.46	-2.45%	18.26	18.74	215707	39799.34	2.49%
2026-02-12	18.22	18.75	0.54	2.97%	18.15	18.92	245863	45816.41	2.84%
2026-02-11	18.17	18.21	0.04	0.22%	18.10	18.66	219021	40245.00	2.53%
2026-02-10	18.13	18.17	0.03	0.17%	17.91	18.28	223022	40420.84	2.58%
2026-02-09	18.23	18.14	-0.06	-0.33%	18.03	18.53	256907	46816.95	2.97%
2026-02-06	18.13	18.20	-0.15	-0.82%	17.69	18.50	319171	58180.22	3.69%
2026-02-05	18.07	18.35	0.10	0.55%	17.58	18.58	366484	66253.00	4.23%
2026-02-04	18.36	18.25	0.04	0.22%	17.86	18.36	231060	41771.51	2.67%
2026-02-03	17.87	18.21	0.56	3.17%	17.48	18.71	356065	64444.89	4.11%
2026-02-02	18.25	17.65	-1.05	-5.61%	17.63	18.31	416082	74712.74	4.81%
2026-01-30	18.81	18.70	-0.62	-3.21%	17.90	19.11	614407	113539.16	7.10%
2026-01-29	19.55	19.32	-0.48	-2.42%	19.17	20.09	703535	137185.72	8.13%
2026-01-28	19.32	19.80	0.32	1.64%	18.96	20.11	666146	130748.02	7.70%
2026-01-27	20.47	19.48	-0.80	-3.94%	19.10	20.48	576632	112468.94	6.66%
2026-01-26	20.74	20.28	0.14	0.70%	19.71	20.99	770525	156688.62	8.90%
2026-01-23	18.99	20.14	1.38	7.36%	18.65	20.40	686118	133286.06	7.93%
2026-01-22	19.23	18.76	-0.51	-2.65%	18.66	19.23	412172	77533.60	4.76%
2026-01-21	18.57	19.27	0.60	3.21%	18.42	19.98	647195	124936.38	7.48%
2026-01-20	18.41	18.67	0.31	1.69%	18.01	19.18	535684	99072.76	6.19%
2026-01-19	17.26	18.36	1.02	5.88%	17.03	18.83	532397	96898.76	6.15%
2026-01-16	17.79	17.34	-0.39	-2.20%	17.27	18.10	330194	58018.86	3.82%
2026-01-15	17.32	17.73	0.38	2.19%	17.22	17.79	365025	64191.39	4.22%
2026-01-14	16.78	17.35	0.51	3.03%	16.68	17.90	588010	102284.78	6.79%
2026-01-13	17.21	16.84	-0.40	-2.32%	16.75	17.50	401455	68563.38	4.64%
2026-01-12	17.54	17.24	0.09	0.52%	17.12	17.79	448645	77792.11	5.18%
2026-01-09	16.64	17.15	0.46	2.76%	16.64	17.26	364395	62091.73	4.21%
2026-01-08	17.05	16.69	-0.44	-2.57%	16.55	17.24	356225	60148.20	4.12%
2026-01-07	16.80	17.13	0.18	1.06%	16.76	17.58	617197	106100.63	7.13%
2026-01-06	15.68	16.95	1.41	9.07%	15.59	17.09	790750	130946.98	9.14%
2026-01-05	15.40	15.54	0.24	1.57%	15.25	15.73	269179	41708.46	3.11%
2025-12-31	15.33	15.30	0.00	0.00%	15.20	15.45	188406	28844.82	2.18%
2025-12-30	15.09	15.30	-0.01	-0.07%	15.00	15.45	226333	34541.59	2.62%
2025-12-29	15.48	15.31	-0.09	-0.58%	15.17	15.68	342090	52856.98	3.95%
2025-12-26	15.08	15.40	0.32	2.12%	14.84	15.52	377484	57577.63	4.36%
2025-12-25	15.02	15.08	0.09	0.60%	14.93	15.27	233143	35122.85	2.69%
2025-12-24	14.82	14.99	0.19	1.28%	14.66	15.04	288231	42886.81	3.33%
2025-12-23	14.07	14.80	0.76	5.41%	13.96	14.94	410710	59992.66	4.75%
2025-12-22	13.93	14.04	0.21	1.52%	13.92	14.16	140746	19770.81	1.63%
2025-12-19	13.61	13.83	0.25	1.84%	13.61	13.86	108070	14893.32	1.25%
2025-12-18	13.62	13.58	-0.03	-0.22%	13.51	13.90	115455	15827.24	1.33%
2025-12-17	13.40	13.61	0.20	1.49%	13.33	13.68	122618	16572.73	1.42%
2025-12-16	13.80	13.41	-0.45	-3.25%	13.26	13.80	167403	22473.95	1.93%
2025-12-15	13.82	13.86	-0.09	-0.65%	13.77	14.00	99455	13796.33	1.15%
2025-12-12	14.05	13.95	0.03	0.22%	13.88	14.10	100172	13990.08	1.16%
2025-12-11	14.34	13.92	-0.31	-2.18%	13.92	14.40	109021	15352.54	1.26%
2025-12-10	13.98	14.23	0.28	2.01%	13.79	14.33	157836	22184.61	1.82%
2025-12-09	14.20	13.95	-0.32	-2.24%	13.93	14.25	144886	20377.39	1.67%
2025-12-08	14.23	14.27	0.04	0.28%	14.23	14.72	243807	35172.44	2.82%
2025-12-05	13.79	14.23	0.40	2.89%	13.75	14.30	276143	39051.89	3.19%
2025-12-04	13.83	13.83	0.01	0.07%	13.67	14.18	155635	21597.95	1.80%
2025-12-03	13.71	13.82	0.20	1.47%	13.50	13.95	164092	22522.41	1.90%
2025-12-02	13.69	13.62	-0.15	-1.09%	13.54	13.73	115155	15690.52	1.33%
2025-12-01	13.54	13.77	0.43	3.22%	13.52	13.78	186861	25558.22	2.16%
2025-11-28	13.10	13.34	0.23	1.75%	13.08	13.40	106386	14119.59	1.23%
2025-11-27	13.20	13.11	-0.01	-0.08%	13.08	13.36	120986	15979.80	1.40%
2025-11-26	13.33	13.12	-0.20	-1.50%	13.10	13.46	112206	14890.33	1.30%
2025-11-25	13.24	13.32	0.17	1.29%	13.18	13.42	116297	15487.59	1.34%

深证大盘股票行情在线 K线走势图

宝武镁业(002182)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58