宝武镁业（002182）历史行情

以下为宝武镁业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
2026-10-08	11.000	11.580	12.100	10.950	0.580	5.273%	3,997.32万	4.66亿	4.458%
2026-10-07	11.020	11.000	11.120	10.940	-0.040	-0.362%	682.51万	0.75亿	0.761%
2026-10-06	11.020	11.000	11.120	10.940	-0.040	-0.362%	682.51万	0.75亿	0.761%
2026-10-05	11.020	11.000	11.120	10.940	-0.040	-0.362%	682.51万	0.75亿	0.761%
2026-10-02	11.020	11.000	11.120	10.940	-0.040	-0.362%	682.51万	0.75亿	0.761%
2026-10-01	11.020	11.000	11.120	10.940	-0.040	-0.362%	682.51万	0.75亿	0.761%
2026-09-30	11.020	11.000	11.120	10.940	-0.040	-0.362%	6.83万	0.00亿	0.000%
2026-09-29	10.960	11.040	11.120	10.920	0.070	0.638%	7.23万	0.00亿	0.000%
2026-09-28	11.400	10.970	11.430	10.880	-0.420	-3.687%	10.28万	0.00亿	0.000%
2026-09-27	11.570	11.390	11.730	11.370	-0.270	-2.316%	723.57万	0.83亿	0.807%
2026-09-24	11.570	11.390	11.730	11.370	-0.270	-2.316%	7.24万	0.00亿	0.000%
2026-09-23	11.610	11.660	11.730	11.520	0.030	0.258%	7.36万	0.00亿	0.000%
2026-09-22	11.720	11.630	11.820	11.580	-0.040	-0.343%	8.64万	0.00亿	0.000%
2026-09-21	11.570	11.670	11.770	11.550	0.120	1.039%	6.61万	0.00亿	0.000%
2026-09-18	11.470	11.550	11.720	11.430	0.200	1.762%	9.08万	0.00亿	0.000%
2026-09-17	11.340	11.350	11.480	11.320	-0.080	-0.700%	7.47万	0.00亿	0.000%
2026-09-16	11.330	11.430	11.500	11.210	0.100	0.883%	9.12万	0.00亿	0.000%
2026-09-15	11.370	11.330	11.470	11.300	-0.040	-0.352%	6.91万	0.00亿	0.000%
2026-09-14	11.330	11.370	11.440	11.170	-0.060	-0.525%	8.04万	0.00亿	0.000%
2026-09-11	11.620	11.430	11.620	11.170	-0.430	-3.626%	18.88万	0.00亿	0.000%
2026-09-10	12.030	11.860	12.090	11.840	-0.240	-1.983%	9.53万	0.00亿	0.000%
2026-09-09	12.290	12.100	12.380	12.020	-0.200	-1.626%	11.12万	0.00亿	0.000%
2026-09-08	12.240	12.300	12.380	12.140	0.120	0.985%	13.77万	0.00亿	0.000%
2026-09-07	11.970	12.180	12.320	11.920	0.180	1.500%	12.28万	0.00亿	0.000%
2026-09-04	12.440	12.000	12.480	11.930	-0.290	-2.360%	16.62万	0.00亿	0.000%
2026-09-03	12.220	12.290	12.340	12.110	0.180	1.486%	13.26万	0.00亿	0.000%
2026-09-02	12.050	12.110	12.200	11.840	-0.060	-0.493%	14.45万	0.00亿	0.000%
2026-09-01	12.230	12.170	12.280	12.100	-0.030	-0.246%	12.73万	0.00亿	0.000%
2026-08-31	11.960	12.200	12.240	11.770	0.040	0.329%	12.55万	0.00亿	0.000%
2026-08-28	12.300	12.160	12.340	12.080	-0.170	-1.379%	13.35万	0.00亿	0.000%
2026-08-27	12.170	12.330	12.430	12.020	0.040	0.325%	18.03万	0.00亿	0.000%
2026-08-26	11.910	12.290	12.350	11.860	0.330	2.759%	21.88万	0.00亿	0.000%
2026-08-25	11.470	11.960	12.130	11.390	0.460	4.000%	24.34万	0.00亿	0.000%
2026-08-24	11.890	11.500	11.890	11.350	-0.390	-3.280%	18.21万	0.00亿	0.000%
2026-08-21	11.700	11.890	11.940	11.630	0.130	1.105%	10.43万	0.00亿	0.000%
2026-08-20	11.890	11.760	12.000	11.710	0.040	0.341%	10.79万	0.00亿	0.000%
2026-08-19	12.110	11.720	12.200	11.690	-0.610	-4.947%	18.15万	0.00亿	0.000%
2026-08-18	12.350	12.330	12.490	12.190	-0.110	-0.884%	12.45万	0.00亿	0.000%
2026-08-17	12.440	12.440	12.470	12.170	0.110	0.892%	13.09万	0.00亿	0.000%
2026-08-14	12.130	12.330	12.460	12.050	0.160	1.315%	15.27万	0.00亿	0.000%
2026-08-13	12.670	12.170	12.680	12.170	-0.460	-3.642%	22.20万	0.00亿	0.000%
2026-08-12	12.560	12.630	12.830	12.520	-0.030	-0.237%	15.75万	0.00亿	0.000%
2026-08-11	12.920	12.660	13.050	12.630	-0.210	-1.632%	21.44万	0.00亿	0.000%
2026-08-10	12.990	12.870	13.070	12.710	0.170	1.339%	26.46万	0.00亿	0.000%
2026-08-07	12.750	12.700	12.790	12.480	-0.070	-0.548%	26.22万	0.00亿	0.000%
2026-08-06	13.000	12.770	13.150	12.510	-0.350	-2.668%	44.28万	0.00亿	0.000%
2026-08-05	11.990	13.120	13.120	11.990	1.190	9.975%	33.45万	0.00亿	0.000%
2026-08-04	11.880	11.930	12.010	11.780	0.140	1.187%	11.93万	0.00亿	0.000%
2026-08-03	11.640	11.790	11.850	11.590	0.150	1.289%	11.23万	0.00亿	0.000%
2026-07-31	11.830	11.640	11.900	11.610	0.010	0.086%	16.31万	0.00亿	0.000%
2026-07-30	11.770	11.630	11.960	11.500	-0.190	-1.607%	16.07万	0.00亿	0.000%
2026-07-29	11.250	11.820	11.930	11.120	0.570	5.067%	26.67万	0.00亿	0.000%
2026-07-28	11.100	11.250	11.380	11.010	-0.010	-0.089%	14.44万	0.00亿	0.000%
2026-07-27	11.000	11.260	11.270	10.950	0.300	2.737%	14.50万	0.00亿	0.000%
2026-07-24	11.260	10.960	11.290	10.920	-0.480	-4.196%	14.92万	0.00亿	0.000%
2026-07-23	11.030	11.440	11.580	10.990	0.420	3.811%	19.63万	0.00亿	0.000%
2026-07-22	11.350	11.020	11.450	10.990	-0.330	-2.907%	19.09万	0.00亿	0.000%
2026-07-21	10.900	11.350	11.390	10.740	0.460	4.224%	23.50万	0.00亿	0.000%
2026-07-20	11.190	10.890	11.380	10.600	-0.240	-2.156%	26.39万	0.00亿	0.000%
2026-07-17	11.600	11.130	11.890	11.110	-0.470	-4.052%	26.29万	0.00亿	0.000%
2026-07-16	11.800	11.600	11.990	11.580	-0.380	-3.172%	18.63万	0.00亿	0.000%
2026-07-15	11.780	11.980	12.030	11.550	-0.010	-0.083%	24.02万	0.00亿	0.000%
2026-07-14	11.920	11.990	11.990	11.550	-0.020	-0.167%	25.78万	0.00亿	0.000%
2026-07-13	12.940	12.010	12.950	11.980	-0.830	-6.464%	35.36万	0.00亿	0.000%
2026-07-10	12.800	12.840	13.330	12.800	-0.040	-0.311%	28.14万	0.00亿	0.000%
2026-07-09	13.170	12.880	13.420	12.340	-0.290	-2.202%	33.21万	0.00亿	0.000%
2026-07-08	14.350	13.170	14.460	13.150	-1.180	-8.223%	40.93万	0.00亿	0.000%
2026-07-07	14.730	14.350	15.100	14.250	-0.330	-2.248%	37.78万	0.00亿	0.000%
2026-07-06	15.420	14.680	15.870	14.640	-0.600	-3.927%	64.43万	0.00亿	0.000%
2026-07-03	15.300	15.280	15.750	14.680	0.150	0.991%	51.02万	0.00亿	0.000%
2026-07-02	15.790	15.130	15.900	15.070	-0.750	-4.723%	37.94万	0.00亿	0.000%
2026-07-01	15.800	15.880	16.090	15.330	0.310	1.991%	63.04万	0.00亿	0.000%
2026-06-30	14.000	15.570	15.570	13.900	1.420	10.035%	55.14万	0.00亿	0.000%
2026-06-29	13.700	14.150	14.530	13.300	0.770	5.755%	60.00万	0.00亿	0.000%
2026-06-26	12.580	13.380	13.880	12.430	0.760	6.022%	60.14万	0.00亿	0.000%
2026-06-25	12.840	12.620	12.910	12.510	-0.340	-2.623%	23.11万	0.00亿	0.000%
2026-06-24	13.070	12.960	13.170	12.720	-0.200	-1.520%	23.32万	0.00亿	0.000%
2026-06-23	14.250	13.160	14.250	13.090	-1.130	-7.908%	36.94万	0.00亿	0.000%
2026-06-22	13.510	14.290	14.300	13.380	0.690	5.074%	33.38万	0.00亿	0.000%
2026-06-18	13.700	13.600	14.060	13.490	-0.120	-0.875%	18.86万	0.00亿	0.000%
2026-06-17	13.970	13.720	13.990	13.600	-0.250	-1.790%	17.25万	0.00亿	0.000%
2026-06-16	13.700	13.970	14.120	13.510	0.140	1.012%	22.88万	0.00亿	0.000%
2026-06-15	13.530	13.830	14.030	13.400	0.630	4.773%	31.89万	0.00亿	0.000%
2026-06-12	12.950	13.200	13.620	12.920	0.450	3.529%	29.57万	0.00亿	0.000%
2026-06-11	12.700	12.750	13.000	12.610	-0.020	-0.157%	18.40万	0.00亿	0.000%
2026-06-10	12.970	12.770	13.040	12.480	-0.400	-3.037%	25.15万	0.00亿	0.000%
2026-06-09	13.280	13.170	13.330	12.960	0.040	0.305%	21.41万	0.00亿	0.000%
2026-06-08	13.560	13.130	13.750	12.930	-0.870	-6.214%	28.64万	0.00亿	0.000%
2026-06-05	13.950	14.000	14.360	13.510	-0.050	-0.356%	24.72万	0.00亿	0.000%
2026-06-04	14.210	14.050	14.460	13.900	-0.370	-2.566%	20.30万	0.00亿	0.000%
2026-06-03	14.330	14.420	14.960	14.200	0.060	0.418%	23.28万	0.00亿	0.000%
2026-06-02	14.180	14.360	14.510	13.800	0.200	1.412%	21.80万	0.00亿	0.000%
2026-06-01	14.290	14.160	14.560	14.140	-0.130	-0.910%	22.75万	0.00亿	0.000%
2026-05-29	15.190	14.290	15.320	14.190	-0.880	-5.801%	30.21万	0.00亿	0.000%
2026-05-28	15.060	15.170	15.390	14.690	0.060	0.397%	29.58万	0.00亿	0.000%
2026-05-27	15.910	15.110	15.970	15.060	-0.920	-5.739%	30.86万	0.00亿	0.000%
2026-05-26	15.650	16.030	16.400	15.640	0.300	1.907%	34.17万	0.00亿	0.000%
2026-05-25	15.380	15.730	16.040	15.290	0.470	3.080%	26.61万	0.00亿	0.000%
2026-05-22	15.140	15.260	15.440	15.010	0.170	1.127%	25.66万	0.00亿	0.000%
2026-05-21	15.680	15.090	16.020	15.030	-0.450	-2.896%	30.19万	0.00亿	0.000%
2026-05-20	15.510	15.540	15.670	15.090	-0.020	-0.129%	21.93万	0.00亿	0.000%
2026-05-19	15.430	15.560	15.900	15.230	0.060	0.387%	17.28万	0.00亿	0.000%
2026-05-18	15.480	15.500	15.690	14.900	-0.030	-0.193%	23.02万	0.00亿	0.000%
2026-05-15	15.700	15.530	16.230	15.330	-0.300	-1.895%	28.59万	0.00亿	0.000%
2026-05-14	16.480	15.830	16.500	15.780	-0.610	-3.710%	20.74万	0.00亿	0.000%
2026-05-13	16.310	16.440	16.580	16.270	0.180	1.107%	19.76万	0.00亿	0.000%
2026-05-12	16.650	16.260	16.690	16.150	-0.280	-1.693%	21.90万	0.00亿	0.000%
2026-05-11	16.660	16.540	16.830	16.360	-0.120	-0.720%	26.22万	0.00亿	0.000%
2026-05-08	16.400	16.660	16.830	16.320	0.140	0.847%	20.79万	0.00亿	0.000%
2026-05-07	16.350	16.520	16.620	16.120	0.270	1.662%	23.21万	0.00亿	0.000%
2026-05-06	15.800	16.250	16.300	15.740	0.560	3.569%	26.62万	0.00亿	0.000%
2026-04-30	15.660	15.690	16.050	15.300	0.060	0.384%	17.98万	0.00亿	0.000%
2026-04-29	15.160	15.630	15.750	15.090	0.160	1.034%	21.50万	0.00亿	0.000%
2026-04-28	15.730	15.470	15.790	15.300	-0.390	-2.459%	19.44万	0.00亿	0.000%
2026-04-27	16.000	15.860	16.200	15.790	-0.240	-1.491%	16.33万	0.00亿	0.000%
2026-04-24	15.890	16.100	16.330	15.660	0.190	1.194%	26.08万	0.00亿	0.000%
2026-04-23	16.680	15.910	16.700	15.700	-0.760	-4.559%	32.56万	0.00亿	0.000%
2026-04-22	16.370	16.670	16.850	16.230	0.230	1.399%	23.56万	0.00亿	0.000%
2026-04-21	16.510	16.440	16.580	16.280	-0.160	-0.964%	14.70万	0.00亿	0.000%
2026-04-20	16.540	16.600	16.890	16.460	-0.030	-0.180%	21.63万	0.00亿	0.000%
2026-04-17	16.600	16.630	16.780	16.500	-0.060	-0.359%	15.77万	0.00亿	0.000%
2026-04-16	16.330	16.690	16.770	16.330	0.420	2.581%	22.17万	0.00亿	0.000%
2026-04-15	16.830	16.270	16.880	16.140	-0.380	-2.282%	24.62万	0.00亿	0.000%
2026-04-14	16.990	16.650	17.080	16.490	0.250	1.524%	24.09万	0.00亿	0.000%
2026-04-13	16.120	16.400	16.580	16.000	0.240	1.485%	22.30万	0.00亿	0.000%
2026-04-10	16.400	16.160	16.550	16.130	0.000	0.000%	20.24万	0.00亿	0.000%
2026-04-09	16.400	16.220	16.440	16.180	0.000	0.000%	17.07万	0.00亿	0.000%
2026-04-08	16.470	16.570	16.630	16.040	0.000	0.000%	24.88万	0.00亿	0.000%
2026-04-07	15.620	15.890	16.070	15.620	0.000	0.000%	13.70万	0.00亿	0.000%
2026-04-03	16.090	15.540	16.150	15.510	0.000	0.000%	16.56万	0.00亿	0.000%
2026-04-02	16.500	16.030	16.500	15.800	0.000	0.000%	27.95万	0.00亿	0.000%
2026-04-01	15.850	16.340	16.580	15.730	0.000	0.000%	38.25万	0.00亿	0.000%