横店东磁

002056
🏛️ 中国 →
20.49
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 18.57 19.16 18.44 18.87 39.4M
2021-12-30 19.29 19.50 18.70 18.74 52.3M
2021-12-29 18.69 19.05 18.55 18.69 35.0M
2021-12-28 18.12 18.97 18.03 18.89 47.3M
2021-12-27 18.22 18.77 18.12 18.19 50.2M
2021-12-24 19.29 20.10 18.18 18.40 97.4M
2021-12-23 18.83 19.48 18.73 19.04 67.7M
2021-12-22 19.65 19.80 19.05 19.08 64.4M
2021-12-21 20.42 21.05 19.20 19.65 95.1M
2021-12-20 20.35 21.46 19.71 20.89 104.8M
2021-12-17 20.73 20.88 20.00 20.11 53.8M
2021-12-16 21.70 21.77 20.89 21.00 63.5M
2021-12-15 21.70 22.76 21.54 21.77 87.3M
2021-12-14 20.94 22.95 20.19 21.89 105.8M
2021-12-13 19.91 21.32 19.64 20.94 94.4M
2021-12-10 19.89 19.89 18.96 19.64 73.6M
2021-12-09 19.98 20.88 19.85 19.94 82.2M
2021-12-08 19.47 20.30 19.08 19.81 77.6M
2021-12-07 20.48 20.74 19.19 19.29 98.5M
2021-12-06 19.11 21.12 19.05 20.67 154.9M
2021-12-03 19.25 19.45 18.78 19.20 60.6M
2021-12-02 19.50 20.20 19.03 19.45 95.8M
2021-12-01 20.35 20.36 19.30 19.73 88.0M
2021-11-30 21.00 21.58 19.75 19.95 165.9M
2021-11-29 18.41 20.64 18.37 20.64 128.8M
2021-11-26 18.59 19.48 18.55 18.76 98.6M
2021-11-25 19.31 19.42 18.49 18.62 107.6M
2021-11-24 18.80 20.66 18.71 19.19 198.3M
2021-11-23 17.64 19.16 17.40 19.16 166.4M
2021-11-22 16.60 17.56 16.51 17.42 140.8M
2021-11-19 17.84 17.96 16.32 16.75 169.4M
2021-11-18 18.40 18.47 17.75 18.12 149.9M
2021-11-17 16.77 18.11 16.48 18.11 190.5M
2021-11-16 15.50 16.46 15.42 16.46 101.6M
2021-11-15 14.83 15.22 14.76 14.96 37.4M
2021-11-12 14.45 14.86 14.38 14.76 30.7M
2021-11-11 14.39 14.48 14.31 14.37 16.4M
2021-11-10 14.26 14.44 14.15 14.44 20.0M
2021-11-09 14.26 14.42 14.17 14.27 17.2M
2021-11-08 14.20 14.39 13.94 14.26 17.1M
2021-11-05 14.10 14.52 14.06 14.18 22.5M
2021-11-04 13.95 14.36 13.94 14.17 18.8M
2021-11-03 14.05 14.13 13.75 13.90 16.6M
2021-11-02 14.50 14.53 13.91 14.04 27.6M
2021-11-01 14.12 14.55 14.04 14.44 27.3M
2021-10-29 13.95 14.17 13.81 14.13 19.3M
2021-10-28 13.96 14.19 13.50 13.95 28.4M
2021-10-27 13.80 14.03 13.65 13.98 20.2M
2021-10-26 13.88 14.00 13.76 13.85 18.9M
2021-10-25 13.28 13.97 13.28 13.90 32.1M
2021-10-22 13.36 13.40 13.12 13.15 16.5M
2021-10-21 13.56 13.69 13.31 13.43 17.4M
2021-10-20 13.68 13.73 13.50 13.55 13.7M
2021-10-19 13.50 13.67 13.41 13.62 14.9M
2021-10-18 13.38 13.49 13.23 13.46 13.1M
2021-10-15 13.40 13.49 13.25 13.36 12.2M
2021-10-14 13.22 13.43 13.17 13.38 12.4M
2021-10-13 13.03 13.24 12.97 13.21 11.3M
2021-10-12 13.28 13.33 12.79 13.05 17.9M
2021-10-11 13.35 13.42 13.20 13.28 12.9M
2021-10-08 13.26 13.44 13.20 13.32 14.6M
2021-09-30 13.00 13.22 13.00 13.14 15.1M
2021-09-29 13.27 13.38 12.90 13.00 19.5M
2021-09-28 13.34 13.57 13.30 13.40 15.6M
2021-09-27 13.82 13.93 13.16 13.34 31.2M
2021-09-24 14.67 14.74 13.69 13.74 37.9M
2021-09-23 14.77 14.88 14.50 14.56 20.7M
2021-09-22 14.40 14.80 14.31 14.67 20.6M
2021-09-17 15.12 15.21 14.38 14.60 40.1M
2021-09-16 15.77 16.20 15.19 15.19 42.2M
2021-09-15 15.90 16.06 15.56 15.82 37.4M
2021-09-14 15.80 16.40 15.66 16.00 47.3M
2021-09-13 16.00 16.25 15.69 15.87 34.4M
2021-09-10 16.18 16.26 15.76 16.09 42.7M
2021-09-09 16.39 16.53 15.91 16.27 45.3M
2021-09-08 16.67 16.70 16.30 16.39 49.9M
2021-09-07 15.97 16.87 15.90 16.57 82.6M
2021-09-06 15.35 16.50 15.32 16.07 60.9M
2021-09-03 15.92 16.25 15.26 15.39 59.3M
2021-09-02 14.88 16.22 14.74 16.06 74.9M
2021-09-01 15.99 16.40 14.98 15.02 61.5M
2021-08-31 15.92 16.00 15.45 15.81 39.1M
2021-08-30 15.80 16.30 15.60 16.06 59.9M
2021-08-27 15.54 16.14 15.24 15.77 53.3M
2021-08-26 15.05 15.75 14.98 15.64 49.0M
2021-08-25 14.95 15.21 14.90 15.07 25.1M
2021-08-24 15.22 15.37 14.93 14.98 31.9M
2021-08-23 14.80 15.20 14.78 15.17 30.7M
2021-08-20 14.53 14.86 14.28 14.80 28.1M
2021-08-19 15.20 15.20 14.30 14.63 56.2M
2021-08-18 15.26 15.60 15.16 15.25 38.8M
2021-08-17 16.08 16.46 15.50 15.53 50.8M
2021-08-16 16.20 16.26 15.60 15.87 43.1M
2021-08-13 15.58 16.38 15.46 16.12 59.8M
2021-08-12 15.64 15.79 15.37 15.69 36.9M
2021-08-11 15.41 15.86 15.08 15.75 52.5M
2021-08-10 15.31 15.74 15.21 15.39 43.6M
2021-08-09 15.61 15.77 15.06 15.34 45.5M
2021-08-06 14.95 16.11 14.90 15.65 65.2M
2021-08-05 15.24 15.25 14.74 14.90 35.0M
2021-08-04 14.76 15.46 14.74 15.28 44.9M
2021-08-03 14.95 15.10 14.75 14.83 37.4M
2021-08-02 15.34 15.50 14.75 15.08 57.2M
2021-07-30 14.47 15.30 14.42 15.20 65.6M
2021-07-29 14.27 14.72 14.10 14.58 42.2M
2021-07-28 13.75 14.37 13.41 14.00 40.2M
2021-07-27 14.85 15.14 13.99 14.00 58.0M
2021-07-26 14.80 15.09 14.36 14.84 46.8M
2021-07-23 14.92 15.25 14.65 14.83 53.1M
2021-07-22 14.52 15.16 14.35 14.96 58.5M
2021-07-21 14.48 14.71 14.23 14.51 56.3M
2021-07-20 13.83 14.43 13.61 14.39 47.3M
2021-07-19 13.90 14.33 13.90 14.04 37.8M
2021-07-16 13.90 14.25 13.76 13.91 41.2M
2021-07-15 13.68 14.07 13.28 14.01 49.5M
2021-07-14 13.97 14.10 13.79 13.80 35.3M
2021-07-13 14.40 14.40 13.87 13.99 45.1M
2021-07-12 14.67 14.75 14.21 14.39 65.3M
2021-07-09 13.71 14.63 13.69 14.39 70.5M
2021-07-08 14.00 14.14 13.64 13.72 68.8M
2021-07-07 13.34 14.20 13.19 13.98 75.9M
2021-07-06 13.23 13.54 13.08 13.44 42.2M
2021-07-05 12.94 13.58 12.85 13.36 56.0M
2021-07-02 12.61 13.63 12.61 13.15 62.7M
2021-07-01 13.00 13.06 12.54 12.54 23.2M
2021-06-30 12.93 13.13 12.76 13.00 26.1M
2021-06-29 12.67 13.15 12.62 12.99 39.2M
2021-06-28 12.70 12.82 12.64 12.69 16.6M
2021-06-25 12.78 12.79 12.55 12.70 22.3M
2021-06-24 12.53 12.89 12.51 12.79 29.9M
2021-06-23 12.46 12.54 12.35 12.46 15.5M
2021-06-22 12.36 12.58 12.23 12.51 20.1M
2021-06-21 12.19 12.49 12.18 12.36 15.3M
2021-06-18 12.17 12.35 12.07 12.29 17.4M
2021-06-17 11.96 12.28 11.94 12.19 16.5M
2021-06-16 12.05 12.16 11.94 11.96 16.0M
2021-06-15 12.37 12.41 11.93 12.06 22.2M
2021-06-11 12.68 12.79 12.33 12.37 32.1M
2021-06-10 12.56 12.62 12.46 12.56 19.1M
2021-06-09 12.65 12.79 12.52 12.54 20.5M
2021-06-08 13.08 13.08 12.67 12.69 28.3M
2021-06-07 13.30 13.45 13.00 13.10 20.7M
2021-06-04 13.10 13.35 12.75 13.28 26.0M
2021-06-03 13.28 13.53 13.21 13.22 19.1M
2021-06-02 13.60 13.64 13.26 13.27 18.0M
2021-06-01 13.56 13.62 13.36 13.59 20.4M
2021-05-31 13.19 13.66 13.11 13.61 28.5M
2021-05-28 13.40 13.46 13.16 13.18 16.6M
2021-05-27 13.25 13.38 13.22 13.37 13.9M
2021-05-26 13.30 13.45 13.20 13.24 14.7M
2021-05-25 13.09 13.27 12.95 13.25 16.0M
2021-05-24 13.02 13.20 12.99 13.05 10.7M
2021-05-21 13.16 13.27 13.04 13.04 11.9M
2021-05-20 13.43 13.43 13.08 13.33 16.4M
2021-05-19 13.46 13.60 13.38 13.48 10.1M
2021-05-18 13.60 13.60 13.44 13.50 11.7M
2021-05-17 13.31 13.70 13.28 13.60 25.8M
2021-05-14 13.09 13.30 13.01 13.29 16.5M
2021-05-13 13.02 13.18 13.00 13.01 12.1M
2021-05-12 13.16 13.19 13.00 13.18 13.2M
2021-05-11 13.05 13.24 12.95 13.15 15.5M
2021-05-10 13.08 13.15 12.59 13.12 23.5M
2021-05-07 13.20 13.46 13.11 13.14 19.0M
2021-05-06 13.37 13.50 13.22 13.23 21.3M
2021-04-30 13.61 13.75 13.35 13.54 13.3M
2021-04-29 13.59 13.77 13.50 13.67 16.0M
2021-04-28 13.30 13.77 13.30 13.66 21.1M
2021-04-27 13.88 13.88 13.25 13.34 34.5M
2021-04-26 14.30 14.54 14.16 14.20 19.2M
2021-04-23 14.32 14.35 14.10 14.34 13.8M
2021-04-22 14.28 14.36 14.20 14.24 12.0M
2021-04-21 14.39 14.43 14.20 14.28 16.7M
2021-04-20 14.62 14.85 14.52 14.54 18.5M
2021-04-19 14.30 14.78 14.27 14.67 18.6M
2021-04-16 14.46 14.54 14.24 14.35 15.4M
2021-04-15 14.53 14.58 14.05 14.31 17.4M
2021-04-14 14.19 14.54 14.15 14.53 12.2M
2021-04-13 14.31 14.32 13.83 14.15 16.1M
2021-04-12 14.95 15.00 14.29 14.31 22.9M
2021-04-09 14.90 15.14 14.82 15.00 15.2M
2021-04-08 14.83 14.98 14.77 14.87 13.6M
2021-04-07 15.05 15.05 14.66 14.91 15.2M
2021-04-06 14.85 15.11 14.83 15.05 15.4M
2021-04-02 15.19 15.21 14.80 14.83 22.8M
2021-04-01 15.19 15.26 14.98 15.19 17.0M
2021-03-31 15.66 15.66 15.01 15.14 23.8M
2021-03-30 15.62 15.75 15.32 15.67 25.2M
2021-03-29 15.78 15.80 15.45 15.62 24.9M
2021-03-26 15.44 15.90 15.33 15.85 34.5M
2021-03-25 15.30 15.61 15.20 15.33 23.7M
2021-03-24 15.75 15.81 15.31 15.37 28.8M
2021-03-23 16.11 16.33 15.75 15.87 42.3M
2021-03-22 15.48 16.25 15.32 15.93 73.3M
2021-03-19 14.78 15.08 14.63 14.79 22.4M
2021-03-18 15.13 15.23 14.68 14.78 24.9M
2021-03-17 14.76 15.19 14.54 14.99 28.7M
2021-03-16 15.24 15.41 14.63 14.73 36.0M
2021-03-15 14.90 15.54 14.85 15.26 38.7M
2021-03-12 15.11 15.64 14.81 15.01 50.0M
2021-03-11 14.54 15.04 14.45 15.02 24.7M
2021-03-10 14.60 14.78 14.27 14.51 20.2M
2021-03-09 14.75 14.85 13.87 14.40 31.9M
2021-03-08 15.42 15.78 14.90 14.91 33.8M
2021-03-05 15.40 15.65 15.07 15.42 35.5M
2021-03-04 15.40 16.26 15.30 15.77 57.8M
2021-03-03 15.10 15.65 15.06 15.60 35.5M
2021-03-02 15.29 15.57 14.81 15.32 45.9M
2021-03-01 14.53 15.45 14.35 15.29 43.8M
2021-02-26 14.07 14.89 13.92 14.45 34.7M
2021-02-25 14.54 14.60 14.14 14.17 22.3M
2021-02-24 14.86 14.98 14.23 14.41 33.1M
2021-02-23 15.02 15.30 14.80 14.91 31.5M
2021-02-22 14.76 15.73 14.76 15.20 48.9M
2021-02-19 14.42 14.75 14.25 14.73 25.3M
2021-02-18 14.62 14.77 14.31 14.48 32.9M
2021-02-10 14.13 14.29 13.72 14.08 28.7M
2021-02-09 13.75 14.22 13.70 14.09 29.1M
2021-02-08 13.62 13.91 13.34 13.75 28.9M
2021-02-05 14.19 14.25 13.21 13.54 55.8M
2021-02-04 15.43 15.43 14.18 14.18 73.3M
2021-02-03 16.00 16.35 15.70 15.75 40.9M
2021-02-02 15.76 16.22 15.53 16.08 40.2M
2021-02-01 15.60 15.83 15.29 15.82 31.8M
2021-01-29 15.74 15.91 15.12 15.53 32.3M
2021-01-28 15.77 16.10 15.50 15.50 34.4M
2021-01-27 15.92 16.13 15.38 16.10 37.2M
2021-01-26 16.30 16.35 15.60 15.87 57.4M
2021-01-25 16.90 17.34 16.50 16.52 63.5M
2021-01-22 17.77 17.77 16.69 17.00 72.3M
2021-01-21 17.50 18.30 17.38 17.78 82.9M
2021-01-20 16.76 17.51 16.71 17.49 46.4M
2021-01-19 16.99 17.15 16.60 16.94 47.2M
2021-01-18 17.68 18.18 17.12 17.40 65.5M
2021-01-15 16.60 17.59 16.20 17.55 54.8M
2021-01-14 17.23 17.39 16.58 16.72 52.1M
2021-01-13 17.03 18.00 16.88 17.57 71.2M
2021-01-12 15.95 17.57 15.87 17.28 87.3M
2021-01-11 16.00 16.83 15.52 16.29 111.5M
2021-01-08 15.72 15.79 14.80 15.30 41.8M
2021-01-07 14.90 15.53 14.84 15.51 52.5M
2021-01-06 15.28 15.37 14.72 14.95 41.4M
2021-01-05 15.48 15.48 14.97 15.33 58.4M
2021-01-04 15.25 15.89 15.24 15.69 69.2M