宝武镁业 (002182) - 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
2026-04-01	15.85	16.34	0.94	6.10%	15.73	16.58	382522	61694	4.42%
2026-03-31	15.75	15.40	-0.35	-2.22%	15.36	15.84	258730	40292	2.99%
2026-03-30	15.64	15.75	0.24	1.55%	15.44	16.15	363321	57049	4.20%
2026-03-27	15.11	15.51	0.30	1.97%	14.91	15.70	273678	42081	3.16%
2026-03-26	15.66	15.21	-0.54	-3.43%	15.13	15.75	203485	31284	2.35%
2026-03-25	15.67	15.75	0.32	2.07%	15.52	16.01	257099	40460	2.97%
2026-03-24	15.46	15.43	0.34	2.25%	14.75	15.61	299025	45228	3.45%
2026-03-23	15.34	15.09	-0.90	-5.63%	14.98	15.87	359378	55344	4.15%
2026-03-20	16.81	15.99	-0.66	-3.96%	15.88	16.94	314946	51655	3.64%
2026-03-19	17.73	16.65	-1.35	-7.50%	16.55	17.73	369422	62600	4.27%
2026-03-18	17.98	18.00	0.04	0.22%	17.69	18.14	188434	33861	2.18%
2026-03-17	18.59	17.96	-0.62	-3.34%	17.94	18.99	232243	42613	2.68%
2026-03-16	19.30	18.58	-0.71	-3.68%	18.24	19.36	312287	58216	3.61%
2026-03-13	19.67	19.29	-0.41	-2.08%	19.22	20.20	278266	54666	3.22%
2026-03-12	19.60	19.70	0.02	0.10%	19.40	19.92	241217	47421	2.79%
2026-03-11	20.11	19.68	-0.36	-1.80%	19.64	20.48	250697	50060	2.90%
2026-03-10	20.10	20.04	0.12	0.60%	19.85	20.38	227722	45766	2.63%
2026-03-09	19.78	19.92	-0.14	-0.70%	18.78	20.05	379426	73698	4.38%
2026-03-06	20.35	20.06	-0.47	-2.29%	19.96	20.72	313725	63545	3.62%
2026-03-05	21.00	20.53	-0.04	-0.19%	20.41	21.10	371689	77012	4.29%
2026-03-04	20.83	20.57	-0.53	-2.51%	20.27	21.45	452661	93966	5.23%
2026-03-03	22.20	21.10	-1.75	-7.66%	20.90	22.35	695147	149183	8.03%
2026-03-02	21.79	22.85	1.06	4.86%	21.30	23.14	1030680	229475	11.91%
2026-02-27	19.81	21.79	1.98	9.99%	19.71	21.79	314066	67029	3.63%
2026-02-26	19.56	19.81	0.26	1.33%	19.16	20.05	318883	62899	3.68%
2026-02-25	19.39	19.55	0.29	1.51%	19.20	20.07	362116	71164	4.18%
2026-02-24	18.76	19.26	0.97	5.30%	18.59	19.43	356089	68122	4.11%
2026-02-13	18.50	18.29	-0.46	-2.45%	18.26	18.74	215707	39799	2.49%
2026-02-12	18.22	18.75	0.54	2.97%	18.15	18.92	245863	45816	2.84%
2026-02-11	18.17	18.21	0.04	0.22%	18.10	18.66	219021	40245	2.53%
2026-02-10	18.13	18.17	0.03	0.17%	17.91	18.28	223022	40420	2.58%
2026-02-09	18.23	18.14	-0.06	-0.33%	18.03	18.53	256907	46816	2.97%
2026-02-06	18.13	18.20	-0.15	-0.82%	17.69	18.50	319171	58180	3.69%
2026-02-05	18.07	18.35	0.10	0.55%	17.58	18.58	366484	66253	4.23%
2026-02-04	18.36	18.25	0.04	0.22%	17.86	18.36	231060	41771	2.67%
2026-02-03	17.87	18.21	0.56	3.17%	17.48	18.71	356065	64444	4.11%
2026-02-02	18.25	17.65	-1.05	-5.61%	17.63	18.31	416082	74712	4.81%
2026-01-30	18.81	18.70	-0.62	-3.21%	17.90	19.11	614407	113539	7.10%
2026-01-29	19.55	19.32	-0.48	-2.42%	19.17	20.09	703535	137185	8.13%
2026-01-28	19.32	19.80	0.32	1.64%	18.96	20.11	666146	130748	7.70%
2026-01-27	20.47	19.48	-0.80	-3.94%	19.10	20.48	576632	112468	6.66%
2026-01-26	20.74	20.28	0.14	0.70%	19.71	20.99	770525	156688	8.90%
2026-01-23	18.99	20.14	1.38	7.36%	18.65	20.40	686118	133286	7.93%
2026-01-22	19.23	18.76	-0.51	-2.65%	18.66	19.23	412172	77533	4.76%
2026-01-21	18.57	19.27	0.60	3.21%	18.42	19.98	647195	124936	7.48%
2026-01-20	18.41	18.67	0.31	1.69%	18.01	19.18	535684	99072	6.19%
2026-01-19	17.26	18.36	1.02	5.88%	17.03	18.83	532397	96898	6.15%
2026-01-16	17.79	17.34	-0.39	-2.20%	17.27	18.10	330194	58018	3.82%
2026-01-15	17.32	17.73	0.38	2.19%	17.22	17.79	365025	64191	4.22%
2026-01-14	16.78	17.35	0.51	3.03%	16.68	17.90	588010	102284	6.79%
2026-01-13	17.21	16.84	-0.40	-2.32%	16.75	17.50	401455	68563	4.64%
2026-01-12	17.54	17.24	0.09	0.52%	17.12	17.79	448645	77792	5.18%
2026-01-09	16.64	17.15	0.46	2.76%	16.64	17.26	364395	62091	4.21%
2026-01-08	17.05	16.69	-0.44	-2.57%	16.55	17.24	356225	60148	4.12%
2026-01-07	16.80	17.13	0.18	1.06%	16.76	17.58	617197	106100	7.13%
2026-01-06	15.68	16.95	1.41	9.07%	15.59	17.09	790750	130946	9.14%
2026-01-05	15.40	15.54	0.24	1.57%	15.25	15.73	269179	41708	3.11%
2025-12-31	15.33	15.30	0.00	0.00%	15.20	15.45	188406	28844	2.18%
2025-12-30	15.09	15.30	-0.01	-0.07%	15.00	15.45	226333	34541	2.62%
2025-12-29	15.48	15.31	-0.09	-0.58%	15.17	15.68	342090	52856	3.95%
2025-12-26	15.08	15.40	0.32	2.12%	14.84	15.52	377484	57577	4.36%
2025-12-25	15.02	15.08	0.09	0.60%	14.93	15.27	233143	35122	2.69%
2025-12-24	14.82	14.99	0.19	1.28%	14.66	15.04	288231	42886	3.33%
2025-12-23	14.07	14.80	0.76	5.41%	13.96	14.94	410710	59992	4.75%
2025-12-22	13.93	14.04	0.21	1.52%	13.92	14.16	140746	19770	1.63%