正海磁材（300224）历史行情

以下为正海磁材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	11.410	11.310	11.430	10.930	-0.100	-0.876%	12.98万	0.00亿	0.000%
2026-10-08	11.610	11.410	11.670	11.330	-0.160	-1.383%	8.24万	0.00亿	0.000%
2026-10-07	11.770	11.570	11.820	11.570	-0.180	-1.532%	712.59万	0.83亿	0.769%
2026-10-06	11.770	11.570	11.820	11.570	-0.180	-1.532%	712.59万	0.83亿	0.769%
2026-10-05	11.770	11.570	11.820	11.570	-0.180	-1.532%	712.59万	0.83亿	0.769%
2026-10-02	11.770	11.570	11.820	11.570	-0.180	-1.532%	712.59万	0.83亿	0.769%
2026-10-01	11.770	11.570	11.820	11.570	-0.180	-1.532%	712.59万	0.83亿	0.769%
2026-09-30	11.770	11.570	11.820	11.570	-0.180	-1.532%	7.13万	0.00亿	0.000%
2026-09-29	11.610	11.750	11.880	11.550	0.130	1.119%	7.22万	0.00亿	0.000%
2026-09-28	11.960	11.620	12.030	11.530	-0.450	-3.728%	10.79万	0.00亿	0.000%
2026-09-27	12.180	12.070	12.280	11.990	-0.100	-0.822%	1,168.42万	1.42亿	1.260%
2026-09-24	12.180	12.070	12.280	11.990	-0.100	-0.822%	11.68万	0.00亿	0.000%
2026-09-23	12.210	12.170	12.210	12.020	-0.010	-0.082%	12.19万	0.00亿	0.000%
2026-09-22	12.060	12.180	12.260	12.040	0.210	1.754%	21.37万	0.00亿	0.000%
2026-09-21	11.610	11.970	12.170	11.550	0.560	4.908%	22.56万	0.00亿	0.000%
2026-09-18	11.300	11.410	11.430	11.240	0.240	2.149%	8.17万	0.00亿	0.000%
2026-09-17	11.310	11.170	11.390	11.130	-0.210	-1.845%	7.86万	0.00亿	0.000%
2026-09-16	11.300	11.380	11.470	11.150	0.060	0.530%	7.62万	0.00亿	0.000%
2026-09-15	11.400	11.320	11.450	11.310	-0.090	-0.789%	6.06万	0.00亿	0.000%
2026-09-14	11.330	11.410	11.530	11.310	-0.030	-0.262%	5.97万	0.00亿	0.000%
2026-09-11	11.550	11.440	11.560	11.220	-0.280	-2.389%	13.37万	0.00亿	0.000%
2026-09-10	11.800	11.720	11.820	11.600	-0.110	-0.930%	10.13万	0.00亿	0.000%
2026-09-09	12.010	11.830	12.030	11.760	-0.170	-1.417%	12.99万	0.00亿	0.000%
2026-09-08	12.190	12.000	12.200	11.930	-0.210	-1.720%	17.74万	0.00亿	0.000%
2026-09-07	11.650	12.210	12.220	11.580	0.500	4.270%	27.74万	0.00亿	0.000%
2026-09-04	11.920	11.710	12.150	11.640	-0.130	-1.098%	17.54万	0.00亿	0.000%
2026-09-03	11.460	11.840	12.050	11.390	0.460	4.042%	31.77万	0.00亿	0.000%
2026-09-02	11.500	11.380	11.520	11.310	-0.190	-1.642%	10.03万	0.00亿	0.000%
2026-09-01	11.710	11.570	11.950	11.570	-0.260	-2.198%	15.60万	0.00亿	0.000%
2026-08-31	11.230	11.830	11.880	11.200	0.420	3.681%	21.13万	0.00亿	0.000%
2026-08-28	11.720	11.410	11.770	11.290	-0.100	-0.869%	19.56万	0.00亿	0.000%
2026-08-27	11.210	11.510	11.560	11.190	0.250	2.220%	16.79万	0.00亿	0.000%
2026-08-26	11.060	11.260	11.300	11.040	0.170	1.533%	13.11万	0.00亿	0.000%
2026-08-25	10.980	11.090	11.240	10.920	0.070	0.635%	10.20万	0.00亿	0.000%
2026-08-24	11.120	11.020	11.270	10.880	-0.030	-0.271%	8.94万	0.00亿	0.000%
2026-08-21	10.930	11.050	11.080	10.850	0.030	0.272%	6.79万	0.00亿	0.000%
2026-08-20	11.020	11.020	11.170	10.980	0.130	1.194%	9.40万	0.00亿	0.000%
2026-08-19	11.300	10.890	11.320	10.860	-0.520	-4.557%	14.46万	0.00亿	0.000%
2026-08-18	11.500	11.410	11.540	11.300	-0.140	-1.212%	10.72万	0.00亿	0.000%
2026-08-17	11.360	11.550	11.550	11.230	0.180	1.583%	12.88万	0.00亿	0.000%
2026-08-14	11.260	11.370	11.530	11.230	0.170	1.518%	12.23万	0.00亿	0.000%
2026-08-13	11.490	11.200	11.540	11.190	-0.290	-2.524%	13.96万	0.00亿	0.000%
2026-08-12	11.480	11.490	11.570	11.430	0.010	0.087%	10.51万	0.00亿	0.000%
2026-08-11	11.600	11.480	11.650	11.480	-0.200	-1.712%	13.21万	0.00亿	0.000%
2026-08-10	11.800	11.680	11.870	11.580	-0.130	-1.101%	17.37万	0.00亿	0.000%
2026-08-07	11.500	11.810	12.050	11.480	0.070	0.596%	25.83万	0.00亿	0.000%
2026-08-06	11.550	11.740	11.970	11.430	0.270	2.354%	25.98万	0.00亿	0.000%
2026-08-05	11.500	11.470	11.660	11.420	0.160	1.415%	17.98万	0.00亿	0.000%
2026-08-04	11.210	11.310	11.360	11.190	0.100	0.892%	10.54万	0.00亿	0.000%
2026-08-03	11.190	11.210	11.300	11.120	0.070	0.628%	8.73万	0.00亿	0.000%
2026-07-31	11.160	11.140	11.360	11.110	0.110	0.997%	15.37万	0.00亿	0.000%
2026-07-30	10.950	11.030	11.170	10.880	-0.010	-0.091%	10.99万	0.00亿	0.000%
2026-07-29	10.690	11.040	11.080	10.570	0.380	3.565%	14.80万	0.00亿	0.000%
2026-07-28	10.650	10.660	10.810	10.600	-0.100	-0.929%	9.05万	0.00亿	0.000%
2026-07-27	10.550	10.760	10.780	10.500	0.250	2.379%	8.65万	0.00亿	0.000%
2026-07-24	10.800	10.510	10.810	10.500	-0.410	-3.755%	11.41万	0.00亿	0.000%
2026-07-23	10.510	10.920	10.990	10.470	0.380	3.605%	16.79万	0.00亿	0.000%
2026-07-22	10.650	10.540	10.800	10.460	-0.270	-2.498%	14.13万	0.00亿	0.000%
2026-07-21	10.570	10.810	10.840	10.350	0.270	2.562%	18.91万	0.00亿	0.000%
2026-07-20	11.050	10.540	11.250	10.230	-0.440	-4.007%	23.18万	0.00亿	0.000%
2026-07-17	11.350	10.980	11.560	10.960	-0.470	-4.105%	18.69万	0.00亿	0.000%
2026-07-16	11.460	11.450	11.560	11.320	-0.100	-0.866%	10.62万	0.00亿	0.000%
2026-07-15	11.670	11.550	11.760	11.460	-0.120	-1.028%	12.20万	0.00亿	0.000%
2026-07-14	11.420	11.670	11.790	11.330	0.170	1.478%	14.91万	0.00亿	0.000%
2026-07-13	12.310	11.500	12.360	11.500	-0.780	-6.352%	23.50万	0.00亿	0.000%
2026-07-10	12.180	12.280	12.830	12.130	-0.030	-0.244%	23.85万	0.00亿	0.000%
2026-07-09	12.570	12.310	12.790	12.000	-0.510	-3.978%	30.74万	0.00亿	0.000%
2026-07-08	13.500	12.820	13.510	12.730	-0.860	-6.287%	31.81万	0.00亿	0.000%
2026-07-07	13.300	13.680	14.080	13.260	0.300	2.242%	35.54万	0.00亿	0.000%
2026-07-06	14.250	13.380	14.390	13.360	-0.810	-5.708%	40.30万	0.00亿	0.000%
2026-07-03	13.820	14.190	14.440	13.680	0.380	2.752%	53.72万	0.00亿	0.000%
2026-07-02	13.390	13.810	14.350	13.290	0.270	1.994%	56.13万	0.00亿	0.000%
2026-07-01	13.380	13.540	13.770	13.310	0.210	1.575%	33.06万	0.00亿	0.000%
2026-06-30	12.830	13.330	13.630	12.480	0.620	4.878%	36.23万	0.00亿	0.000%
2026-06-29	13.330	12.710	13.440	12.470	-0.640	-4.794%	36.51万	0.00亿	0.000%
2026-06-26	13.850	13.350	14.010	13.280	-0.630	-4.506%	41.99万	0.00亿	0.000%
2026-06-25	12.950	13.980	14.290	12.680	0.930	7.126%	66.88万	0.00亿	0.000%
2026-06-24	13.300	13.050	13.450	12.920	-0.340	-2.539%	27.86万	0.00亿	0.000%
2026-06-23	13.850	13.390	13.890	13.270	-0.610	-4.357%	40.13万	0.00亿	0.000%
2026-06-22	13.800	14.000	14.000	13.560	0.260	1.892%	53.45万	0.00亿	0.000%
2026-06-18	13.000	13.740	13.960	12.970	0.660	5.046%	51.04万	0.00亿	0.000%
2026-06-17	13.190	13.080	13.390	13.010	-0.360	-2.679%	33.85万	0.00亿	0.000%
2026-06-16	12.740	13.440	13.650	12.660	0.600	4.673%	52.37万	0.00亿	0.000%
2026-06-15	12.610	12.840	12.840	12.530	0.320	2.556%	27.15万	0.00亿	0.000%
2026-06-12	12.370	12.520	12.880	12.260	0.240	1.954%	32.05万	0.00亿	0.000%
2026-06-11	12.510	12.280	12.630	12.090	-0.370	-2.925%	27.24万	0.00亿	0.000%
2026-06-10	12.230	12.650	12.800	12.220	0.250	2.016%	31.12万	0.00亿	0.000%
2026-06-09	12.160	12.400	12.460	11.950	0.340	2.819%	24.02万	0.00亿	0.000%
2026-06-08	12.300	12.060	12.760	11.910	-0.470	-3.751%	31.10万	0.00亿	0.000%
2026-06-05	12.100	12.530	12.880	11.980	0.440	3.639%	32.61万	0.00亿	0.000%
2026-06-04	12.160	12.090	12.210	11.910	-0.170	-1.387%	16.19万	0.00亿	0.000%
2026-06-03	12.150	12.260	12.450	12.100	0.110	0.905%	18.02万	0.00亿	0.000%
2026-06-02	12.210	12.150	12.350	11.820	-0.030	-0.246%	17.25万	0.00亿	0.000%
2026-06-01	12.240	12.180	12.450	12.180	-0.130	-1.056%	14.70万	0.00亿	0.000%
2026-05-29	13.190	12.310	13.230	12.200	-0.900	-6.813%	36.13万	0.00亿	0.000%
2026-05-28	12.660	13.210	13.290	12.660	0.460	3.608%	24.52万	0.00亿	0.000%
2026-05-27	13.150	12.750	13.310	12.690	-0.440	-3.336%	21.04万	0.00亿	0.000%
2026-05-26	13.150	13.190	13.360	12.960	-0.050	-0.378%	21.93万	0.00亿	0.000%
2026-05-25	13.140	13.240	13.240	12.910	0.110	0.838%	17.83万	0.00亿	0.000%
2026-05-22	12.830	13.130	13.190	12.700	0.390	3.061%	17.24万	0.00亿	0.000%
2026-05-21	13.120	12.740	13.370	12.740	-0.380	-2.896%	22.10万	0.00亿	0.000%
2026-05-20	13.000	13.120	13.280	12.750	0.020	0.153%	20.40万	0.00亿	0.000%
2026-05-19	13.120	13.100	13.150	12.900	-0.070	-0.532%	16.51万	0.00亿	0.000%
2026-05-18	13.110	13.170	13.290	12.990	-0.160	-1.200%	16.91万	0.00亿	0.000%
2026-05-15	13.270	13.330	13.780	13.200	0.060	0.452%	26.70万	0.00亿	0.000%
2026-05-14	13.750	13.270	13.770	13.260	-0.460	-3.350%	21.71万	0.00亿	0.000%
2026-05-13	13.440	13.730	13.730	13.430	0.220	1.628%	20.73万	0.00亿	0.000%
2026-05-12	13.900	13.510	13.900	13.460	-0.351	-2.532%	25.17万	0.00亿	0.000%
2026-05-11	13.551	13.861	13.911	13.481	0.350	2.590%	33.27万	0.00亿	0.000%
2026-05-08	13.331	13.511	13.581	13.281	0.090	0.671%	19.77万	0.00亿	0.000%
2026-05-07	13.371	13.421	13.431	13.261	0.080	0.600%	19.68万	0.00亿	0.000%
2026-05-06	13.091	13.341	13.431	13.081	0.320	2.458%	24.68万	0.00亿	0.000%
2026-04-30	13.041	13.021	13.081	12.881	-0.010	-0.077%	19.18万	0.00亿	0.000%
2026-04-29	12.531	13.031	13.081	12.521	0.500	3.990%	28.40万	0.00亿	0.000%
2026-04-28	12.851	12.531	12.871	12.461	-0.310	-2.414%	21.36万	0.00亿	0.000%
2026-04-27	12.811	12.841	12.951	12.661	-0.020	-0.156%	19.97万	0.00亿	0.000%
2026-04-24	13.111	12.861	13.211	12.701	-0.360	-2.723%	31.42万	0.00亿	0.000%
2026-04-23	13.851	13.221	13.881	13.211	-0.630	-4.548%	42.39万	0.00亿	0.000%
2026-04-22	14.121	13.851	14.121	13.411	-1.080	-7.233%	64.93万	0.00亿	0.000%
2026-04-21	14.981	14.931	15.021	14.781	-0.040	-0.267%	20.72万	0.00亿	0.000%
2026-04-20	14.751	14.971	15.041	14.711	0.170	1.149%	21.97万	0.00亿	0.000%
2026-04-17	14.611	14.801	14.851	14.581	0.100	0.680%	15.82万	0.00亿	0.000%
2026-04-16	14.551	14.701	14.751	14.471	0.210	1.449%	14.84万	0.00亿	0.000%
2026-04-15	14.761	14.491	14.911	14.471	-0.190	-1.294%	18.46万	0.00亿	0.000%
2026-04-14	14.691	14.681	14.751	14.481	0.090	0.617%	19.88万	0.00亿	0.000%
2026-04-13	14.831	14.591	14.951	14.471	0.000	0.000%	22.91万	0.00亿	0.000%
2026-04-10	14.681	14.571	14.821	14.551	0.000	0.000%	19.39万	0.00亿	0.000%
2026-04-09	14.311	14.511	14.671	14.301	0.000	0.000%	25.11万	0.00亿	0.000%
2026-04-08	14.451	14.511	14.531	14.211	0.000	0.000%	24.39万	0.00亿	0.000%
2026-04-07	13.581	13.911	14.031	13.581	0.000	0.000%	16.11万	0.00亿	0.000%
2026-04-03	13.891	13.561	13.951	13.541	0.000	0.000%	11.85万	0.00亿	0.000%
2026-04-02	14.151	13.861	14.171	13.721	0.000	0.000%	16.90万	0.00亿	0.000%
2026-04-01	14.151	14.201	14.291	14.081	0.000	0.000%	21.28万	0.00亿	0.000%