金力永磁（300748）历史行情

以下为金力永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	23.740	23.720	23.900	23.680	-0.080	-0.336%	124.35万	0.30亿	0.110%
2026-10-08	24.110	23.800	24.360	23.620	-0.310	-1.286%	10.55万	0.00亿	0.000%
2026-10-07	24.120	24.110	24.430	23.950	0.120	0.500%	901.48万	2.18亿	0.796%
2026-10-06	24.120	24.110	24.430	23.950	0.120	0.500%	901.48万	2.18亿	0.796%
2026-10-05	24.120	24.110	24.430	23.950	0.120	0.500%	901.48万	2.18亿	0.796%
2026-10-02	24.120	24.110	24.430	23.950	0.120	0.500%	901.48万	2.18亿	0.796%
2026-10-01	24.120	24.110	24.430	23.950	0.120	0.500%	901.48万	2.18亿	0.796%
2026-09-30	24.120	24.110	24.430	23.950	0.120	0.500%	9.01万	0.00亿	0.000%
2026-09-29	24.000	23.990	24.250	23.950	-0.110	-0.456%	9.13万	0.00亿	0.000%
2026-09-28	25.030	24.100	25.050	23.920	-1.190	-4.705%	13.29万	0.00亿	0.000%
2026-09-27	25.550	25.290	25.740	25.210	-0.260	-1.018%	1,058.47万	2.69亿	0.935%
2026-09-24	25.550	25.290	25.740	25.210	-0.260	-1.018%	10.58万	0.00亿	0.000%
2026-09-23	25.750	25.550	25.840	25.410	-0.290	-1.122%	9.73万	0.00亿	0.000%
2026-09-22	26.060	25.840	26.360	25.730	0.100	0.389%	13.94万	0.00亿	0.000%
2026-09-21	25.480	25.740	25.990	25.460	0.380	1.498%	14.39万	0.00亿	0.000%
2026-09-18	25.280	25.360	25.380	25.080	0.390	1.562%	11.00万	0.00亿	0.000%
2026-09-17	25.000	24.970	25.370	24.890	-0.330	-1.304%	10.61万	0.00亿	0.000%
2026-09-16	24.810	25.300	25.430	24.460	0.440	1.770%	12.55万	0.00亿	0.000%
2026-09-15	24.790	24.860	25.050	24.750	0.030	0.121%	9.05万	0.00亿	0.000%
2026-09-14	24.660	24.830	25.030	24.460	0.050	0.202%	9.28万	0.00亿	0.000%
2026-09-11	25.050	24.780	25.050	24.240	-0.530	-2.094%	14.59万	0.00亿	0.000%
2026-09-10	25.610	25.310	25.710	25.160	-0.450	-1.747%	10.27万	0.00亿	0.000%
2026-09-09	25.540	25.760	25.870	25.340	-0.030	-0.116%	13.02万	0.00亿	0.000%
2026-09-08	26.150	25.790	26.280	25.700	-0.370	-1.414%	13.45万	0.00亿	0.000%
2026-09-07	26.000	26.160	26.270	25.760	0.050	0.191%	10.45万	0.00亿	0.000%
2026-09-04	26.740	26.110	26.960	26.000	-0.450	-1.694%	13.42万	0.00亿	0.000%
2026-09-03	26.120	26.560	26.860	26.020	0.710	2.747%	18.77万	0.00亿	0.000%
2026-09-02	26.230	25.850	26.230	25.540	-0.640	-2.416%	17.49万	0.00亿	0.000%
2026-09-01	26.800	26.490	27.120	26.380	-0.490	-1.816%	13.17万	0.00亿	0.000%
2026-08-31	26.540	26.980	26.990	26.210	-0.050	-0.185%	22.38万	0.00亿	0.000%
2026-08-28	27.290	27.030	27.460	27.010	-0.380	-1.386%	13.70万	0.00亿	0.000%
2026-08-27	26.770	27.410	27.490	26.710	0.410	1.519%	17.84万	0.00亿	0.000%
2026-08-26	26.860	27.000	27.480	26.860	-0.070	-0.259%	13.77万	0.00亿	0.000%
2026-08-25	27.540	27.070	28.000	26.740	-0.640	-2.310%	20.08万	0.00亿	0.000%
2026-08-24	27.990	27.710	28.650	27.370	0.140	0.508%	27.40万	0.00亿	0.000%
2026-08-21	27.110	27.570	27.680	26.910	0.330	1.211%	18.76万	0.00亿	0.000%
2026-08-20	26.920	27.240	28.130	26.910	0.720	2.715%	31.26万	0.00亿	0.000%
2026-08-19	27.690	26.520	27.710	26.410	-1.560	-5.556%	22.62万	0.00亿	0.000%
2026-08-18	27.800	28.080	28.360	27.630	0.150	0.537%	20.10万	0.00亿	0.000%
2026-08-17	27.670	27.930	27.940	27.310	0.270	0.976%	17.70万	0.00亿	0.000%
2026-08-14	27.070	27.660	28.090	27.070	0.580	2.142%	22.85万	0.00亿	0.000%
2026-08-13	27.800	27.080	27.890	27.070	-0.600	-2.168%	18.91万	0.00亿	0.000%
2026-08-12	27.580	27.680	27.850	27.480	0.020	0.072%	16.66万	0.00亿	0.000%
2026-08-11	28.150	27.660	28.200	27.640	-0.740	-2.606%	28.93万	0.00亿	0.000%
2026-08-10	27.760	28.400	28.490	27.470	0.540	1.938%	40.01万	0.00亿	0.000%
2026-08-07	26.820	27.860	28.300	26.600	0.830	3.071%	46.21万	0.00亿	0.000%
2026-08-06	27.650	27.030	28.090	26.810	-0.100	-0.369%	42.44万	0.00亿	0.000%
2026-08-05	27.010	27.130	27.480	26.780	0.690	2.610%	32.89万	0.00亿	0.000%
2026-08-04	26.220	26.440	26.640	26.010	0.330	1.264%	23.31万	0.00亿	0.000%
2026-08-03	25.650	26.110	26.340	25.430	0.510	1.992%	20.52万	0.00亿	0.000%
2026-07-31	25.390	25.600	26.340	25.320	0.790	3.184%	28.94万	0.00亿	0.000%
2026-07-30	24.340	24.810	25.100	24.280	0.310	1.265%	28.93万	0.00亿	0.000%
2026-07-29	24.200	24.500	24.760	23.660	0.300	1.240%	24.79万	0.00亿	0.000%
2026-07-28	24.300	24.200	24.560	24.040	-0.550	-2.222%	18.99万	0.00亿	0.000%
2026-07-27	24.220	24.750	24.750	24.100	0.520	2.146%	18.63万	0.00亿	0.000%
2026-07-24	25.400	24.230	25.400	24.220	-1.670	-6.448%	26.21万	0.00亿	0.000%
2026-07-23	25.500	25.900	26.000	25.370	0.210	0.817%	23.10万	0.00亿	0.000%
2026-07-22	25.620	25.690	26.070	25.460	-0.150	-0.580%	19.70万	0.00亿	0.000%
2026-07-21	24.860	25.840	25.850	24.770	1.000	4.026%	27.66万	0.00亿	0.000%
2026-07-20	25.550	24.840	25.990	24.040	-0.320	-1.272%	26.60万	0.00亿	0.000%
2026-07-17	26.510	25.160	26.660	25.050	-1.450	-5.449%	25.06万	0.00亿	0.000%
2026-07-16	26.680	26.610	26.950	26.180	-0.270	-1.004%	17.38万	0.00亿	0.000%
2026-07-15	27.470	26.880	28.000	26.590	-0.380	-1.394%	23.52万	0.00亿	0.000%
2026-07-14	26.570	27.260	27.290	26.100	0.710	2.674%	26.54万	0.00亿	0.000%
2026-07-13	28.500	26.550	28.600	26.550	-2.140	-7.459%	33.33万	0.00亿	0.000%
2026-07-10	28.800	28.690	29.740	28.350	0.110	0.385%	35.13万	0.00亿	0.000%
2026-07-09	29.610	28.580	30.180	27.470	-1.120	-3.771%	50.91万	0.00亿	0.000%
2026-07-08	31.270	29.700	31.400	29.700	-1.990	-6.280%	42.54万	0.00亿	0.000%
2026-07-07	32.310	31.690	33.760	31.580	-0.880	-2.702%	41.83万	0.00亿	0.000%
2026-07-06	34.740	32.570	35.700	32.470	-1.680	-4.905%	62.95万	0.00亿	0.000%
2026-07-03	33.500	34.250	35.000	32.900	1.250	3.788%	85.36万	0.00亿	0.000%
2026-07-02	32.000	33.000	35.000	31.410	2.050	6.624%	89.32万	0.00亿	0.000%
2026-07-01	30.850	30.950	31.700	30.480	0.100	0.324%	30.52万	0.00亿	0.000%
2026-06-30	29.550	30.850	30.940	29.050	1.420	4.825%	33.90万	0.00亿	0.000%
2026-06-29	30.070	29.430	30.840	28.820	-0.640	-2.128%	36.69万	0.00亿	0.000%
2026-06-26	31.970	30.070	32.350	30.000	-2.310	-7.134%	39.95万	0.00亿	0.000%
2026-06-25	31.900	32.380	33.270	31.280	0.470	1.473%	46.70万	0.00亿	0.000%
2026-06-24	32.610	31.910	32.700	31.480	-0.790	-2.416%	30.07万	0.00亿	0.000%
2026-06-23	34.120	32.700	34.380	32.500	-1.690	-4.914%	44.97万	0.00亿	0.000%
2026-06-22	34.000	34.390	34.440	32.950	0.960	2.872%	56.02万	0.00亿	0.000%
2026-06-18	32.300	33.430	34.000	32.120	1.140	3.531%	49.95万	0.00亿	0.000%
2026-06-17	32.790	32.290	32.960	32.010	-0.840	-2.535%	39.07万	0.00亿	0.000%
2026-06-16	31.110	33.130	33.880	30.900	1.720	5.476%	61.06万	0.00亿	0.000%
2026-06-15	30.330	31.410	31.490	30.330	1.220	4.041%	36.44万	0.00亿	0.000%
2026-06-12	29.620	30.190	31.600	29.550	0.950	3.249%	42.53万	0.00亿	0.000%
2026-06-11	29.190	29.240	29.770	28.810	-0.170	-0.578%	22.69万	0.00亿	0.000%
2026-06-10	29.690	29.410	30.350	29.060	-0.680	-2.260%	25.27万	0.00亿	0.000%
2026-06-09	29.600	30.090	30.120	29.000	0.900	3.083%	27.91万	0.00亿	0.000%
2026-06-08	30.300	29.190	30.550	28.900	-1.930	-6.202%	37.16万	0.00亿	0.000%
2026-06-05	30.870	31.120	32.240	30.340	0.310	1.006%	41.58万	0.00亿	0.000%
2026-06-04	30.920	30.810	31.240	30.090	-0.380	-1.218%	23.22万	0.00亿	0.000%
2026-06-03	31.150	31.190	31.950	30.750	-0.130	-0.415%	27.73万	0.00亿	0.000%
2026-06-02	30.800	31.320	31.650	29.790	0.550	1.787%	29.08万	0.00亿	0.000%
2026-06-01	32.010	30.770	32.190	30.730	-1.500	-4.648%	31.49万	0.00亿	0.000%
2026-05-29	33.960	32.270	33.970	31.280	-1.730	-5.088%	43.02万	0.00亿	0.000%
2026-05-28	33.000	34.000	34.300	32.730	0.900	2.719%	32.28万	0.00亿	0.000%
2026-05-27	34.600	33.100	34.710	32.930	-1.530	-4.418%	35.59万	0.00亿	0.000%
2026-05-26	34.800	34.630	35.120	34.080	-0.320	-0.916%	34.81万	0.00亿	0.000%
2026-05-25	34.500	34.950	35.200	34.050	0.610	1.776%	37.13万	0.00亿	0.000%
2026-05-22	33.420	34.340	34.650	32.910	1.280	3.872%	41.97万	0.00亿	0.000%
2026-05-21	33.580	33.060	35.040	33.010	-0.640	-1.899%	46.21万	0.00亿	0.000%
2026-05-20	33.000	33.700	34.290	32.460	0.260	0.778%	40.46万	0.00亿	0.000%
2026-05-19	34.380	33.440	34.390	32.920	-0.950	-2.762%	39.21万	0.00亿	0.000%
2026-05-18	34.800	34.390	35.050	34.110	-1.040	-2.935%	37.92万	0.00亿	0.000%
2026-05-15	35.150	35.430	36.880	34.600	0.810	2.340%	60.21万	0.00亿	0.000%
2026-05-14	36.310	34.620	36.310	34.610	-1.310	-3.646%	40.32万	0.00亿	0.000%
2026-05-13	35.320	35.930	36.300	35.320	0.200	0.560%	43.11万	0.00亿	0.000%
2026-05-12	37.000	35.730	37.100	35.420	-1.260	-3.406%	54.15万	0.00亿	0.000%
2026-05-11	34.690	36.990	37.780	34.480	2.550	7.404%	90.66万	0.00亿	0.000%
2026-05-08	34.290	34.440	34.770	34.180	-0.080	-0.232%	33.02万	0.00亿	0.000%
2026-05-07	34.540	34.520	34.780	34.040	-0.060	-0.174%	38.07万	0.00亿	0.000%
2026-05-06	33.280	34.580	34.980	32.680	1.840	5.620%	62.28万	0.00亿	0.000%
2026-04-30	32.870	32.740	33.110	32.440	-0.530	-1.593%	34.18万	0.00亿	0.000%
2026-04-29	30.990	33.270	33.420	30.980	2.510	8.160%	65.49万	0.00亿	0.000%
2026-04-28	31.640	30.760	31.710	30.620	-1.010	-3.179%	26.24万	0.00亿	0.000%
2026-04-27	31.590	31.770	32.150	31.390	0.070	0.221%	17.72万	0.00亿	0.000%
2026-04-24	31.830	31.700	32.110	31.330	-0.330	-1.030%	23.93万	0.00亿	0.000%
2026-04-23	33.530	32.030	33.680	31.890	-1.340	-4.016%	35.22万	0.00亿	0.000%
2026-04-22	33.280	33.370	33.430	32.790	-0.290	-0.862%	29.57万	0.00亿	0.000%
2026-04-21	33.380	33.660	33.970	33.030	0.180	0.538%	35.14万	0.00亿	0.000%
2026-04-20	32.710	33.480	33.580	32.520	0.700	2.135%	38.13万	0.00亿	0.000%
2026-04-17	32.240	32.780	32.970	32.240	0.330	1.017%	26.80万	0.00亿	0.000%
2026-04-16	32.080	32.450	32.630	31.890	0.550	1.724%	24.76万	0.00亿	0.000%
2026-04-15	32.580	31.900	33.110	31.820	-0.610	-1.876%	28.98万	0.00亿	0.000%
2026-04-14	32.680	32.510	32.890	32.040	-0.110	-0.337%	30.02万	0.00亿	0.000%
2026-04-13	32.920	32.620	33.320	32.510	0.000	0.000%	34.82万	0.00亿	0.000%
2026-04-10	32.770	32.460	32.950	32.290	0.000	0.000%	32.94万	0.00亿	0.000%
2026-04-09	31.780	32.480	33.040	31.670	0.000	0.000%	43.41万	0.00亿	0.000%
2026-04-08	31.740	32.250	32.260	31.530	0.000	0.000%	38.27万	0.00亿	0.000%
2026-04-07	30.280	30.860	31.230	30.190	0.000	0.000%	22.45万	0.00亿	0.000%
2026-04-03	30.510	30.210	30.650	30.130	0.000	0.000%	12.95万	0.00亿	0.000%
2026-04-02	31.180	30.410	31.190	30.180	0.000	0.000%	20.52万	0.00亿	0.000%
2026-04-01	31.150	31.380	31.580	30.880	0.000	0.000%	31.23万	0.00亿	0.000%