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
2025-09-29 19.70 21.06 19.69 20.49 89.6M
2025-09-26 18.43 19.80 18.38 19.32 62.5M
2025-09-25 18.41 18.75 18.36 18.50 27.0M
2025-09-24 17.59 18.41 17.56 18.41 32.5M
2025-09-23 17.88 18.14 17.20 17.67 28.4M
2025-09-22 18.12 18.31 17.67 17.87 24.4M
2025-09-19 18.05 18.40 18.00 18.11 23.3M
2025-09-18 18.58 18.60 17.85 18.11 36.8M
2025-09-17 18.11 18.71 17.96 18.63 33.8M
2025-09-16 18.34 18.37 17.75 18.20 33.4M
2025-09-15 18.37 18.82 18.32 18.34 34.2M
2025-09-12 18.64 18.68 18.27 18.33 30.8M
2025-09-11 18.08 18.63 18.04 18.63 33.6M
2025-09-10 18.26 18.45 17.89 18.08 28.0M
2025-09-09 18.66 18.81 18.25 18.41 31.8M
2025-09-08 18.88 18.92 18.36 18.84 48.0M
2025-09-05 17.59 18.60 17.59 18.60 56.3M
2025-09-04 18.01 18.48 17.21 17.60 46.8M
2025-09-03 18.16 18.32 17.81 17.94 32.6M
2025-09-02 18.55 18.57 17.90 18.20 51.3M
2025-09-01 18.99 19.09 18.44 18.54 58.3M
2025-08-29 18.65 19.22 18.59 18.93 65.3M
2025-08-28 17.95 18.72 17.91 18.64 69.6M
2025-08-27 18.28 18.79 18.05 18.09 67.6M
2025-08-26 18.70 18.73 18.23 18.28 55.1M
2025-08-25 18.30 18.91 18.10 18.67 90.6M
2025-08-22 18.01 18.46 17.99 18.12 71.7M
2025-08-21 17.85 19.17 17.69 18.30 121.7M
2025-08-20 17.15 17.55 17.10 17.43 43.0M
2025-08-19 17.13 17.42 17.02 17.18 38.5M
2025-08-18 17.18 17.41 17.03 17.16 53.0M
2025-08-15 16.38 17.16 16.35 16.99 49.7M
2025-08-14 16.77 16.88 16.33 16.45 39.2M
2025-08-13 16.01 16.97 15.99 16.77 56.9M
2025-08-12 16.12 16.14 15.92 16.03 23.3M
2025-08-11 16.11 16.24 15.97 16.16 28.5M
2025-08-08 15.90 16.25 15.88 16.10 35.9M
2025-08-07 15.81 16.08 15.66 15.97 41.9M
2025-08-06 15.75 15.83 15.62 15.82 18.3M
2025-08-05 15.56 15.77 15.53 15.77 23.2M
2025-08-04 15.23 15.53 15.18 15.51 22.5M
2025-08-01 15.43 15.64 15.30 15.33 24.3M
2025-07-31 15.68 15.87 15.33 15.42 34.7M
2025-07-30 16.13 16.13 15.60 15.76 46.6M
2025-07-29 16.12 16.20 15.94 16.16 30.9M
2025-07-28 16.24 16.29 15.96 16.18 41.8M
2025-07-25 16.36 16.49 16.16 16.26 48.1M
2025-07-24 15.81 16.42 15.78 16.35 75.3M
2025-07-23 15.92 16.18 15.72 15.83 48.8M
2025-07-22 15.81 16.09 15.72 15.95 47.8M
2025-07-21 15.60 15.83 15.41 15.80 51.8M
2025-07-18 15.79 16.15 15.68 15.74 66.8M
2025-07-17 15.80 15.89 15.50 15.79 57.8M
2025-07-16 15.59 16.07 15.50 15.74 102.1M
2025-07-15 15.51 16.31 15.51 15.97 175.8M
2025-07-14 15.07 15.19 14.82 14.83 40.2M
2025-07-11 14.83 15.28 14.60 15.01 66.5M
2025-07-10 14.42 14.67 14.37 14.59 33.4M
2025-07-09 14.42 14.53 14.28 14.34 20.1M
2025-07-08 14.03 14.62 14.01 14.49 38.1M
2025-07-07 14.02 14.10 13.98 14.03 15.4M
2025-07-04 14.32 14.38 14.01 14.08 22.2M
2025-07-03 14.27 14.33 14.13 14.29 22.6M
2025-07-02 14.17 14.32 14.06 14.26 24.5M
2025-07-01 14.07 14.19 13.99 14.17 21.6M
2025-06-30 13.97 14.15 13.90 14.15 31.7M
2025-06-27 13.78 13.96 13.76 13.84 20.0M
2025-06-26 13.99 13.99 13.76 13.78 20.5M
2025-06-25 13.90 14.03 13.83 13.99 23.8M
2025-06-24 13.68 13.91 13.68 13.89 26.5M
2025-06-23 13.51 13.76 13.45 13.64 20.0M
2025-06-20 13.52 13.98 13.47 13.68 32.1M
2025-06-19 13.54 13.68 13.43 13.49 20.5M
2025-06-18 13.86 13.88 13.50 13.59 25.3M
2025-06-17 14.04 14.20 13.82 13.87 33.0M
2025-06-16 14.11 14.30 14.00 14.11 35.0M
2025-06-13 14.12 14.63 14.08 14.23 56.0M
2025-06-12 13.99 14.23 13.88 14.12 52.8M
2025-06-11 13.44 14.29 13.44 14.02 63.0M
2025-06-10 13.50 13.55 13.27 13.37 19.9M
2025-06-09 13.35 13.59 13.29 13.50 25.9M
2025-06-06 13.29 13.46 13.21 13.25 14.6M
2025-06-05 13.04 13.32 13.01 13.25 21.6M
2025-06-04 12.85 13.07 12.82 13.00 19.0M
2025-06-03 12.82 12.89 12.71 12.81 21.2M
2025-05-30 13.20 13.23 12.86 12.90 22.2M
2025-05-29 13.40 13.68 13.40 13.63 16.9M
2025-05-28 13.37 13.48 13.36 13.42 9.5M
2025-05-27 13.53 13.54 13.27 13.36 13.3M
2025-05-26 13.52 13.62 13.43 13.55 11.4M
2025-05-23 13.60 13.81 13.55 13.55 15.8M
2025-05-22 13.68 13.83 13.60 13.60 10.2M
2025-05-21 13.75 13.79 13.66 13.72 9.4M
2025-05-20 13.81 13.83 13.69 13.76 12.4M
2025-05-19 13.83 13.88 13.66 13.80 11.5M
2025-05-16 13.76 13.99 13.73 13.85 12.0M
2025-05-15 13.94 13.94 13.75 13.77 16.3M
2025-05-14 13.88 14.04 13.85 13.97 18.6M
2025-05-13 14.20 14.27 13.97 14.00 25.9M
2025-05-12 13.92 14.02 13.82 14.00 20.4M
2025-05-09 13.93 13.93 13.63 13.74 20.3M
2025-05-08 13.50 13.89 13.46 13.88 26.2M
2025-05-07 13.59 13.68 13.44 13.55 23.7M
2025-05-06 13.21 13.55 13.19 13.51 33.6M
2025-04-30 13.00 13.19 12.95 13.08 18.4M
2025-04-29 12.91 13.03 12.90 12.96 12.1M
2025-04-28 13.17 13.19 12.89 12.93 20.1M
2025-04-25 13.09 13.25 12.98 13.16 20.6M
2025-04-24 13.13 13.29 12.98 13.00 26.8M
2025-04-23 12.97 13.24 12.90 13.08 25.7M
2025-04-22 13.00 13.02 12.87 12.89 19.6M
2025-04-21 13.08 13.17 12.72 13.01 27.1M
2025-04-18 12.86 13.06 12.78 13.01 11.1M
2025-04-17 12.75 12.99 12.72 12.87 12.3M
2025-04-16 13.06 13.11 12.70 12.85 17.2M
2025-04-15 13.18 13.22 13.02 13.08 15.2M
2025-04-14 13.20 13.42 13.06 13.18 25.3M
2025-04-11 12.62 13.07 12.55 12.99 24.9M
2025-04-10 12.96 13.24 12.67 12.70 42.9M
2025-04-09 12.31 12.56 11.70 12.42 42.4M
2025-04-08 12.95 13.06 12.33 12.55 53.9M
2025-04-07 13.70 13.75 13.02 13.02 31.5M
2025-04-03 14.62 14.78 14.32 14.47 35.1M
2025-04-02 15.29 15.45 15.18 15.25 16.5M
2025-04-01 15.40 15.48 15.18 15.22 16.7M
2025-03-31 15.35 15.48 15.16 15.32 17.9M
2025-03-28 15.67 15.67 15.30 15.40 22.3M
2025-03-27 15.80 15.80 15.43 15.58 24.7M
2025-03-26 15.73 16.08 15.60 15.87 28.3M
2025-03-25 15.78 16.09 15.57 15.68 24.2M
2025-03-24 15.76 15.93 15.56 15.81 27.7M
2025-03-21 15.77 15.82 15.46 15.71 35.5M
2025-03-20 15.94 16.03 15.68 15.73 34.2M
2025-03-19 16.08 16.18 15.83 15.97 43.5M
2025-03-18 15.83 16.29 15.82 16.20 52.0M
2025-03-17 15.78 16.10 15.56 15.79 71.3M
2025-03-14 15.45 15.88 15.40 15.51 101.7M
2025-03-13 14.97 15.56 14.88 15.45 127.2M
2025-03-12 14.95 15.11 14.70 15.11 80.3M
2025-03-11 13.52 13.74 13.41 13.74 26.7M
2025-03-10 13.31 13.75 13.28 13.68 36.3M
2025-03-07 13.28 13.45 13.20 13.30 20.2M
2025-03-06 13.09 13.36 13.09 13.29 21.3M
2025-03-05 13.18 13.24 12.97 13.08 13.5M
2025-03-04 13.03 13.23 12.97 13.21 14.2M
2025-03-03 12.90 13.29 12.90 13.09 21.7M
2025-02-28 13.20 13.28 12.85 12.90 17.6M
2025-02-27 13.26 13.33 13.06 13.21 18.5M
2025-02-26 13.00 13.25 13.00 13.25 20.4M
2025-02-25 12.98 13.09 12.88 13.00 11.4M
2025-02-24 13.05 13.13 12.90 13.04 16.1M
2025-02-21 13.07 13.14 12.90 13.03 18.1M
2025-02-20 13.01 13.24 12.97 13.12 20.8M
2025-02-19 12.65 13.03 12.63 13.01 17.4M
2025-02-18 12.84 12.91 12.63 12.68 13.0M
2025-02-17 12.94 12.98 12.70 12.84 15.4M
2025-02-14 12.86 13.04 12.85 12.94 11.0M
2025-02-13 13.01 13.09 12.88 12.89 13.3M
2025-02-12 12.93 13.09 12.91 13.06 11.9M
2025-02-11 13.07 13.09 12.93 12.99 9.9M
2025-02-10 13.16 13.20 13.02 13.07 18.2M
2025-02-07 13.17 13.38 13.09 13.22 21.7M
2025-02-06 12.74 13.21 12.72 13.20 18.4M
2025-02-05 12.93 12.99 12.71 12.81 12.3M
2025-01-27 13.02 13.10 12.85 12.87 8.7M
2025-01-24 12.70 13.00 12.63 12.99 13.0M
2025-01-23 12.83 13.00 12.71 12.72 14.7M
2025-01-22 12.87 12.90 12.61 12.70 11.4M
2025-01-21 13.18 13.23 12.85 12.92 16.4M
2025-01-20 13.49 13.60 13.11 13.16 23.6M
2025-01-17 12.86 13.71 12.82 13.55 29.6M
2025-01-16 12.91 13.11 12.80 12.89 10.3M
2025-01-15 12.90 13.00 12.67 12.85 12.2M
2025-01-14 12.53 12.95 12.47 12.93 12.7M
2025-01-13 12.45 12.65 12.41 12.56 6.7M
2025-01-10 12.67 12.81 12.55 12.57 8.4M
2025-01-09 12.60 13.00 12.58 12.68 10.3M
2025-01-08 12.77 12.88 12.47 12.64 9.7M
2025-01-07 12.65 12.90 12.53 12.83 10.2M
2025-01-06 12.42 12.88 12.41 12.69 12.6M
2025-01-03 12.58 12.80 12.38 12.42 11.3M
2025-01-02 12.88 13.00 12.42 12.53 12.3M