宝武镁业

sz002182 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.12

涨跌幅

-0.89%

成交量

15,209,100 股

成交额

169,158,880 元

换手率

1.70%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.18	11.12	11.35	10.95	-0.89%	15,209,100	169,158,880	1.70
2026-10-13	10.95	11.22	11.32	10.78	+0.72%	27,154,300	299,944,032	3.03
2026-10-12	11.65	11.14	11.80	11.08	-9.43%	48,348,500	548,100,032	5.39
2026-10-09	11.48	12.30	12.50	11.33	+6.22%	56,349,800	674,996,608	6.28
2026-10-08	11.00	11.58	12.10	10.95	+5.27%	39,973,200	465,811,232	4.46
2026-09-30	11.02	11.00	11.12	10.94	-0.36%	6,825,100	75,251,720	0.76
2026-09-29	10.96	11.04	11.12	10.92	+0.64%	7,228,900	79,768,216	0.81
2026-09-28	11.40	10.97	11.43	10.88	-3.69%	10,281,500	113,816,504	1.15
2026-09-24	11.57	11.39	11.73	11.37	-2.32%	7,235,600	83,431,688	0.81
2026-09-23	11.61	11.66	11.73	11.52	+0.26%	7,362,100	85,637,752	0.82
2026-09-22	11.72	11.63	11.82	11.58	-0.34%	8,638,100	101,131,648	0.96
2026-09-21	11.57	11.67	11.77	11.55	+1.04%	6,610,200	77,165,528	0.74
2026-09-18	11.47	11.55	11.72	11.43	+1.76%	9,078,400	105,167,160	1.01
2026-09-17	11.34	11.35	11.48	11.32	-0.70%	7,469,300	84,955,648	0.83
2026-09-16	11.33	11.43	11.50	11.21	+0.88%	9,114,900	103,730,992	1.02
2026-09-15	11.37	11.33	11.47	11.30	-0.35%	6,907,100	78,510,056	0.77
2026-09-14	11.33	11.37	11.44	11.17	-0.52%	8,039,300	91,185,808	0.90
2026-09-11	11.62	11.43	11.62	11.17	-3.63%	18,880,500	214,175,632	2.11
2026-09-10	12.03	11.86	12.09	11.84	-1.98%	9,533,500	113,580,696	1.06
2026-09-09	12.29	12.10	12.38	12.02	-1.63%	11,117,900	135,235,904	1.24
2026-09-08	12.24	12.30	12.38	12.14	+0.99%	13,766,700	169,157,440	1.54
2026-09-07	11.97	12.18	12.32	11.92	+1.50%	12,276,900	148,972,624	1.37
2026-09-04	12.44	12.00	12.48	11.93	-2.36%	16,622,700	202,740,384	1.85
2026-09-03	12.22	12.29	12.34	12.11	+1.49%	13,264,400	162,053,024	1.48
2026-09-02	12.05	12.11	12.20	11.84	-0.49%	14,453,300	173,558,416	1.61
2026-09-01	12.23	12.17	12.28	12.10	-0.25%	12,728,200	155,152,320	1.42
2026-08-31	11.96	12.20	12.24	11.77	+0.33%	12,546,300	152,136,944	1.40
2026-08-28	12.30	12.16	12.34	12.08	-1.38%	13,345,600	162,396,208	1.49
2026-08-27	12.17	12.33	12.43	12.02	+0.33%	18,025,500	221,752,096	2.01
2026-08-26	11.91	12.29	12.35	11.86	+2.76%	21,879,100	266,652,848	2.44

需要全历史数据与程序化访问？查看宝武镁业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002182 获取全部历史日线。