横店东磁（002056）历史行情

以下为横店东磁近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	18.790	18.860	18.940	18.280	0.000	0.000%	1,540.93万	2.87亿	0.948%
2026-10-08	19.330	18.860	19.500	18.750	-0.470	-2.431%	16.17万	0.00亿	0.000%
2026-10-07	19.610	19.330	19.720	19.290	-0.220	-1.125%	947.11万	1.84亿	0.583%
2026-10-06	19.610	19.330	19.720	19.290	-0.220	-1.125%	947.11万	1.84亿	0.583%
2026-10-05	19.610	19.330	19.720	19.290	-0.220	-1.125%	947.11万	1.84亿	0.583%
2026-10-02	19.610	19.330	19.720	19.290	-0.220	-1.125%	947.11万	1.84亿	0.583%
2026-10-01	19.610	19.330	19.720	19.290	-0.220	-1.125%	947.11万	1.84亿	0.583%
2026-09-30	19.610	19.330	19.720	19.290	-0.220	-1.125%	9.47万	0.00亿	0.000%
2026-09-29	19.370	19.550	19.850	19.370	0.180	0.929%	13.50万	0.00亿	0.000%
2026-09-28	20.040	19.370	20.100	19.280	-0.670	-3.343%	18.39万	0.00亿	0.000%
2026-09-27	20.330	20.040	20.460	20.030	-0.370	-1.813%	1,282.37万	2.59亿	0.789%
2026-09-24	20.330	20.040	20.460	20.030	-0.370	-1.813%	12.82万	0.00亿	0.000%
2026-09-23	20.390	20.410	20.550	20.080	0.080	0.394%	13.49万	0.00亿	0.000%
2026-09-22	20.440	20.330	20.680	20.270	0.070	0.346%	17.25万	0.00亿	0.000%
2026-09-21	20.330	20.260	20.570	20.050	-0.040	-0.197%	16.72万	0.00亿	0.000%
2026-09-18	19.820	20.300	20.340	19.730	0.760	3.889%	25.43万	0.00亿	0.000%
2026-09-17	19.530	19.540	19.840	19.460	-0.140	-0.711%	10.24万	0.00亿	0.000%
2026-09-16	19.630	19.680	19.850	19.310	0.050	0.255%	13.87万	0.00亿	0.000%
2026-09-15	19.870	19.630	19.900	19.570	-0.230	-1.158%	11.48万	0.00亿	0.000%
2026-09-14	19.580	19.860	20.030	19.520	0.150	0.761%	14.21万	0.00亿	0.000%
2026-09-11	19.560	19.710	19.810	19.010	-0.030	-0.152%	20.27万	0.00亿	0.000%
2026-09-10	19.850	19.740	19.970	19.680	-0.200	-1.003%	11.66万	0.00亿	0.000%
2026-09-09	20.100	19.940	20.140	19.760	-0.170	-0.845%	16.81万	0.00亿	0.000%
2026-09-08	20.450	20.110	20.500	20.020	-0.500	-2.426%	22.31万	0.00亿	0.000%
2026-09-07	19.850	20.610	20.880	19.650	0.890	4.513%	37.44万	0.00亿	0.000%
2026-09-04	20.350	19.720	20.520	19.640	-0.450	-2.231%	18.12万	0.00亿	0.000%
2026-09-03	20.090	20.170	20.320	19.970	0.220	1.103%	12.33万	0.00亿	0.000%
2026-09-02	20.280	19.950	20.350	19.880	-0.570	-2.778%	19.51万	0.00亿	0.000%
2026-09-01	21.260	20.520	21.320	20.500	-0.680	-3.208%	22.97万	0.00亿	0.000%
2026-08-31	21.010	21.200	21.330	20.600	-0.100	-0.469%	19.17万	0.00亿	0.000%
2026-08-28	21.600	21.300	21.770	21.260	-0.320	-1.480%	15.13万	0.00亿	0.000%
2026-08-27	21.170	21.620	21.700	20.960	0.480	2.271%	19.61万	0.00亿	0.000%
2026-08-26	21.200	21.140	21.450	20.940	-0.100	-0.471%	13.67万	0.00亿	0.000%
2026-08-25	21.210	21.240	21.490	20.630	-0.070	-0.328%	15.67万	0.00亿	0.000%
2026-08-24	21.580	21.310	21.730	20.930	-0.220	-1.022%	20.76万	0.00亿	0.000%
2026-08-21	21.380	21.530	21.680	21.000	0.050	0.233%	17.28万	0.00亿	0.000%
2026-08-20	21.650	21.480	22.110	21.300	0.180	0.845%	24.33万	0.00亿	0.000%
2026-08-19	22.650	21.300	22.770	21.180	-1.850	-7.991%	40.30万	0.00亿	0.000%
2026-08-18	23.220	23.150	23.500	22.870	-0.090	-0.387%	22.24万	0.00亿	0.000%
2026-08-17	22.730	23.240	23.300	22.580	0.590	2.605%	26.92万	0.00亿	0.000%
2026-08-14	22.100	22.650	22.740	22.100	0.620	2.814%	27.54万	0.00亿	0.000%
2026-08-13	22.340	22.030	23.200	22.010	-0.320	-1.432%	38.25万	0.00亿	0.000%
2026-08-12	22.540	22.350	22.870	22.030	-0.290	-1.281%	34.96万	0.00亿	0.000%
2026-08-11	21.700	22.640	23.410	21.570	0.740	3.379%	46.77万	0.00亿	0.000%
2026-08-10	22.200	21.900	22.500	21.570	-0.300	-1.351%	27.19万	0.00亿	0.000%
2026-08-07	21.660	22.200	22.400	21.500	0.520	2.399%	37.79万	0.00亿	0.000%
2026-08-06	21.930	21.680	22.050	21.370	-0.260	-1.185%	32.84万	0.00亿	0.000%
2026-08-05	20.710	21.940	22.270	20.600	1.230	5.939%	43.14万	0.00亿	0.000%
2026-08-04	20.240	20.710	20.930	20.130	0.620	3.086%	27.59万	0.00亿	0.000%
2026-08-03	20.790	20.090	20.810	20.000	-0.700	-3.367%	28.57万	0.00亿	0.000%
2026-07-31	20.930	20.790	21.630	20.730	0.640	3.176%	40.23万	0.00亿	0.000%
2026-07-30	20.650	20.150	21.100	19.770	-0.730	-3.496%	37.47万	0.00亿	0.000%
2026-07-29	20.930	20.880	21.170	20.190	-0.050	-0.239%	29.14万	0.00亿	0.000%
2026-07-28	21.770	20.930	21.900	20.800	-1.220	-5.508%	28.95万	0.00亿	0.000%
2026-07-27	21.180	22.150	22.190	20.860	0.970	4.580%	33.16万	0.00亿	0.000%
2026-07-24	21.140	21.180	21.800	20.700	-0.570	-2.621%	34.30万	0.00亿	0.000%
2026-07-23	21.700	21.750	21.950	21.440	0.050	0.230%	23.83万	0.00亿	0.000%
2026-07-22	22.610	21.700	23.140	21.480	-1.140	-4.991%	35.72万	0.00亿	0.000%
2026-07-21	21.910	22.840	22.960	20.750	1.200	5.545%	51.71万	0.00亿	0.000%
2026-07-20	24.210	21.640	24.510	21.640	-2.400	-9.983%	59.27万	0.00亿	0.000%
2026-07-17	25.060	24.040	25.490	23.410	-1.020	-4.070%	42.55万	0.00亿	0.000%
2026-07-16	25.540	25.060	26.140	24.800	-0.680	-2.642%	41.78万	0.00亿	0.000%
2026-07-15	25.860	25.740	26.990	25.620	0.030	0.117%	56.92万	0.00亿	0.000%
2026-07-14	23.600	25.710	25.760	22.930	1.630	6.769%	76.01万	0.00亿	0.000%
2026-07-13	26.110	24.080	26.300	24.080	-2.670	-9.981%	52.16万	0.00亿	0.000%
2026-07-10	27.760	26.750	28.090	26.660	-1.160	-4.156%	73.64万	0.00亿	0.000%
2026-07-09	29.660	27.910	29.900	26.950	-2.030	-6.780%	103.96万	0.00亿	0.000%
2026-07-08	32.600	29.940	32.910	29.740	-1.010	-3.263%	92.15万	0.00亿	0.000%
2026-07-07	30.490	30.950	31.790	30.060	0.170	0.552%	75.88万	0.00亿	0.000%
2026-07-06	32.830	30.780	33.010	29.540	-2.040	-6.216%	120.19万	0.00亿	0.000%
2026-07-03	31.110	32.820	33.730	29.110	2.160	7.045%	125.84万	0.00亿	0.000%
2026-07-02	29.500	30.660	32.740	29.300	-0.100	-0.325%	96.48万	0.00亿	0.000%
2026-07-01	30.880	30.760	31.890	29.990	0.280	0.919%	80.15万	0.00亿	0.000%
2026-06-30	28.830	30.480	30.960	28.550	1.650	5.723%	69.16万	0.00亿	0.000%
2026-06-29	30.220	28.830	30.860	27.500	-1.690	-5.537%	92.18万	0.00亿	0.000%
2026-06-26	30.170	30.520	31.970	29.810	0.320	1.060%	119.28万	0.00亿	0.000%
2026-06-25	27.460	30.200	30.200	26.680	2.750	10.018%	84.89万	0.00亿	0.000%
2026-06-24	28.880	27.450	29.300	26.710	-1.800	-6.154%	98.96万	0.00亿	0.000%
2026-06-23	28.600	29.250	29.630	27.810	0.010	0.034%	107.79万	0.00亿	0.000%
2026-06-22	27.800	29.240	29.310	26.950	2.110	7.777%	124.15万	0.00亿	0.000%
2026-06-18	25.610	27.130	27.880	25.160	1.401	5.445%	106.89万	0.00亿	0.000%
2026-06-17	25.439	25.729	26.349	24.889	0.070	0.273%	83.26万	0.00亿	0.000%
2026-06-16	25.029	25.659	26.679	24.259	0.800	3.218%	100.23万	0.00亿	0.000%
2026-06-15	24.459	24.859	24.989	23.959	0.830	3.454%	67.69万	0.00亿	0.000%
2026-06-12	24.489	24.029	25.589	23.699	-0.100	-0.414%	83.46万	0.00亿	0.000%
2026-06-11	24.709	24.129	25.089	23.809	-0.760	-3.054%	66.95万	0.00亿	0.000%
2026-06-10	26.619	24.889	26.839	24.569	-2.350	-8.627%	83.02万	0.00亿	0.000%
2026-06-09	27.109	27.239	27.849	26.279	1.330	5.133%	72.18万	0.00亿	0.000%
2026-06-08	26.999	25.909	27.599	25.749	-2.660	-9.311%	80.99万	0.00亿	0.000%
2026-06-05	28.419	28.569	29.589	27.229	-0.260	-0.902%	112.00万	0.00亿	0.000%
2026-06-04	26.899	28.829	29.649	25.949	1.920	7.135%	131.26万	0.00亿	0.000%
2026-06-03	25.209	26.909	27.639	24.969	1.840	7.340%	118.54万	0.00亿	0.000%
2026-06-02	23.739	25.069	25.729	22.829	1.330	5.603%	78.31万	0.00亿	0.000%
2026-06-01	24.469	23.739	25.519	23.699	-0.880	-3.574%	73.65万	0.00亿	0.000%
2026-05-29	26.229	24.619	26.259	24.359	-1.760	-6.672%	100.84万	0.00亿	0.000%
2026-05-28	23.889	26.379	26.379	23.669	2.450	10.239%	122.10万	0.00亿	0.000%
2026-05-27	22.799	23.929	24.659	22.669	1.070	4.681%	98.00万	0.00亿	0.000%
2026-05-26	22.209	22.859	23.559	22.209	1.040	4.766%	128.32万	0.00亿	0.000%
2026-05-25	19.919	21.819	21.819	19.809	2.040	10.314%	95.21万	0.00亿	0.000%
2026-05-22	19.389	19.779	19.859	19.089	0.640	3.344%	41.85万	0.00亿	0.000%
2026-05-21	19.659	19.139	20.109	19.129	-0.290	-1.493%	53.26万	0.00亿	0.000%
2026-05-20	18.689	19.429	19.609	18.619	0.630	3.351%	45.01万	0.00亿	0.000%
2026-05-19	18.879	18.799	19.269	18.559	-0.220	-1.157%	24.98万	0.00亿	0.000%
2026-05-18	18.509	19.019	19.339	18.339	0.430	2.313%	30.26万	0.00亿	0.000%
2026-05-15	19.239	18.589	19.359	18.409	-0.570	-2.975%	35.67万	0.00亿	0.000%
2026-05-14	19.609	19.159	19.799	19.159	-0.290	-1.491%	36.58万	0.00亿	0.000%
2026-05-13	19.019	19.449	19.559	18.989	0.370	1.939%	29.64万	0.00亿	0.000%
2026-05-12	19.439	19.079	19.509	19.009	-0.230	-1.191%	24.59万	0.00亿	0.000%
2026-05-11	19.119	19.309	19.449	19.119	0.260	1.365%	34.62万	0.00亿	0.000%
2026-05-08	18.979	19.049	19.149	18.869	-0.100	-0.522%	23.00万	0.00亿	0.000%
2026-05-07	19.099	19.149	19.239	18.949	0.140	0.736%	26.00万	0.00亿	0.000%
2026-05-06	18.589	19.009	19.159	18.509	0.660	3.597%	32.30万	0.00亿	0.000%
2026-04-30	18.409	18.349	18.559	18.219	-0.220	-1.185%	16.91万	0.00亿	0.000%
2026-04-29	17.759	18.569	18.609	17.759	0.730	4.092%	26.26万	0.00亿	0.000%
2026-04-28	18.129	17.839	18.199	17.729	-0.350	-1.924%	18.13万	0.00亿	0.000%
2026-04-27	18.419	18.189	18.549	18.089	-0.230	-1.249%	21.57万	0.00亿	0.000%
2026-04-24	18.409	18.419	18.589	18.349	-0.090	-0.486%	19.59万	0.00亿	0.000%
2026-04-23	18.849	18.509	18.979	18.199	-0.640	-3.342%	44.98万	0.00亿	0.000%
2026-04-22	19.279	19.149	19.309	18.979	-0.160	-0.829%	31.01万	0.00亿	0.000%
2026-04-21	19.159	19.309	19.379	19.009	0.260	1.365%	28.77万	0.00亿	0.000%
2026-04-20	18.729	19.049	19.159	18.709	0.250	1.330%	25.06万	0.00亿	0.000%
2026-04-17	18.749	18.799	18.869	18.529	-0.020	-0.106%	25.75万	0.00亿	0.000%
2026-04-16	18.749	18.819	18.909	18.639	0.080	0.427%	25.73万	0.00亿	0.000%
2026-04-15	19.159	18.739	19.199	18.659	-0.350	-1.834%	29.43万	0.00亿	0.000%
2026-04-14	19.109	19.089	19.119	18.719	0.140	0.739%	32.84万	0.00亿	0.000%
2026-04-13	18.279	18.949	19.449	18.179	0.000	0.000%	56.16万	0.00亿	0.000%
2026-04-10	17.999	18.179	18.479	17.999	0.000	0.000%	34.43万	0.00亿	0.000%
2026-04-09	17.809	17.879	17.969	17.649	0.000	0.000%	27.17万	0.00亿	0.000%
2026-04-08	17.719	18.049	18.059	17.689	0.000	0.000%	42.88万	0.00亿	0.000%
2026-04-07	17.409	17.349	17.589	17.179	0.000	0.000%	22.25万	0.00亿	0.000%
2026-04-03	17.849	17.309	18.019	17.289	0.000	0.000%	21.57万	0.00亿	0.000%
2026-04-02	18.579	17.779	18.579	17.689	0.000	0.000%	32.20万	0.00亿	0.000%
2026-04-01	18.349	18.569	18.689	18.109	0.000	0.000%	42.42万	0.00亿	0.000%