宝武镁业(002182)股票信息
| 股票代码 | 002182 |
| 股票名称 | 宝武镁业 |
| 最新价/元 | 12.90 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.16 |
| 买入/元 | 12.90 |
| 卖出/元 | 12.91 |
| 昨收/元 | 12.92 |
| 今开/元 | 12.92 |
| 最高/元 | 13.13 |
| 最低/元 | 12.81 |
| 成交量/手 | 263988.77 |
| 成交额/万 | 34127.87 |
| 股净值/元 | 80.12 |
| 市净率 | 2.38 |
| 总市值/万 | 1279411.10 |
| 流通值/万 | 1116511.07 |
| 换手率/% | 3.05 |
| 入市日期 | 2007-11-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
宝武镁业(002182)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 12.92 | 12.90 | -0.02 | -0.16 | 263988.77 | 34127.87 | 3.05 |
| 2025-07-24 | 12.43 | 12.92 | 0.42 | 3.36 | 392245.52 | 50223.12 | 4.53 |
| 2025-07-23 | 12.54 | 12.50 | 0.00 | 0.00 | 363145.40 | 45814.41 | 4.20 |
| 2025-07-22 | 12.23 | 12.50 | 0.24 | 1.96 | 296489.18 | 36606.44 | 3.43 |
| 2025-07-21 | 12.13 | 12.26 | 0.17 | 1.41 | 196080.89 | 23914.26 | 2.27 |
| 2025-07-18 | 11.98 | 12.09 | 0.12 | 1.00 | 181768.90 | 21974.92 | 2.10 |
| 2025-07-17 | 11.87 | 11.97 | 0.10 | 0.84 | 85879.72 | 10261.69 | 0.99 |
| 2025-07-16 | 11.85 | 11.87 | -0.01 | -0.08 | 80391.92 | 9541.45 | 0.93 |
| 2025-07-15 | 12.01 | 11.88 | -0.13 | -1.08 | 112827.39 | 13451.12 | 1.30 |
| 2025-07-14 | 12.15 | 12.01 | -0.09 | -0.74 | 118030.40 | 14246.15 | 1.36 |
| 2025-07-11 | 11.92 | 12.10 | 0.18 | 1.51 | 209072.73 | 25276.45 | 2.42 |
| 2025-07-10 | 11.81 | 11.92 | 0.08 | 0.68 | 79669.20 | 9466.43 | 0.92 |
| 2025-07-09 | 11.99 | 11.84 | -0.16 | -1.33 | 162708.12 | 19399.32 | 1.88 |
| 2025-07-08 | 11.92 | 12.00 | 0.10 | 0.84 | 140732.03 | 16911.77 | 1.63 |
| 2025-07-07 | 11.81 | 11.90 | 0.02 | 0.17 | 90053.80 | 10719.04 | 1.04 |
| 2025-07-04 | 11.96 | 11.88 | -0.11 | -0.92 | 114592.60 | 13662.85 | 1.32 |
| 2025-07-03 | 12.16 | 11.99 | -0.12 | -0.99 | 148484.43 | 17839.60 | 1.72 |
| 2025-07-02 | 12.13 | 12.11 | -0.07 | -0.58 | 99663.52 | 12086.30 | 1.15 |
| 2025-07-01 | 12.24 | 12.18 | -0.06 | -0.49 | 153224.89 | 18554.07 | 1.77 |
| 2025-06-30 | 12.22 | 12.24 | 0.03 | 0.25 | 163531.00 | 19916.44 | 1.89 |
| 2025-06-27 | 12.17 | 12.21 | 0.08 | 0.66 | 252806.10 | 31228.16 | 2.92 |
| 2025-06-26 | 12.23 | 12.13 | -0.25 | -2.02 | 275373.14 | 33489.45 | 3.18 |
| 2025-06-25 | 12.38 | 12.38 | -0.01 | -0.08 | 393794.62 | 48306.71 | 4.55 |
| 2025-06-24 | 11.93 | 12.39 | 0.54 | 4.56 | 542134.82 | 66835.93 | 6.26 |
| 2025-06-23 | 11.36 | 11.85 | 0.54 | 4.78 | 343645.47 | 40345.11 | 3.97 |
| 2025-06-20 | 11.18 | 11.31 | 0.10 | 0.89 | 101045.10 | 11409.52 | 1.17 |
| 2025-06-19 | 11.15 | 11.21 | 0.06 | 0.54 | 163653.27 | 18458.98 | 1.89 |
| 2025-06-18 | 11.18 | 11.15 | -0.05 | -0.45 | 73540.81 | 8171.03 | 0.85 |
| 2025-06-17 | 11.24 | 11.20 | -0.08 | -0.71 | 71631.88 | 8032.54 | 0.83 |
| 2025-06-16 | 11.18 | 11.28 | 0.11 | 0.99 | 80415.16 | 9027.06 | 0.93 |
| 2025-06-13 | 11.44 | 11.17 | -0.31 | -2.70 | 153201.57 | 17232.82 | 1.77 |
| 2025-06-12 | 11.59 | 11.48 | -0.11 | -0.95 | 98379.33 | 11288.09 | 1.14 |
| 2025-06-11 | 11.47 | 11.59 | 0.16 | 1.40 | 147547.63 | 17179.61 | 1.70 |
| 2025-06-10 | 11.69 | 11.43 | -0.21 | -1.80 | 106565.23 | 12234.58 | 1.23 |
| 2025-06-09 | 11.58 | 11.64 | 0.06 | 0.52 | 105733.66 | 12305.10 | 1.22 |
| 2025-06-06 | 11.54 | 11.58 | 0.05 | 0.43 | 87315.01 | 10100.38 | 1.01 |
| 2025-06-05 | 11.52 | 11.58 | 0.06 | 0.52 | 82147.99 | 9491.23 | 0.95 |
| 2025-06-04 | 11.41 | 11.52 | 0.12 | 1.05 | 80478.16 | 9249.36 | 0.93 |
| 2025-06-03 | 11.40 | 11.40 | 0.00 | 0.00 | 68985.18 | 7858.41 | 0.80 |
| 2025-05-30 | 11.56 | 11.40 | -0.22 | -1.89 | 81393.61 | 9315.38 | 0.94 |
| 2025-05-29 | 11.46 | 11.62 | 0.16 | 1.40 | 93047.10 | 10791.25 | 1.08 |
| 2025-05-28 | 11.45 | 11.46 | 0.04 | 0.35 | 63940.78 | 7313.70 | 0.74 |
| 2025-05-27 | 11.59 | 11.42 | -0.17 | -1.47 | 98339.24 | 11278.04 | 1.14 |
| 2025-05-26 | 11.67 | 11.59 | 0.04 | 0.35 | 84053.85 | 9756.52 | 0.97 |
| 2025-05-23 | 11.80 | 11.55 | -0.26 | -2.20 | 145546.69 | 17042.50 | 1.68 |
| 2025-05-22 | 12.03 | 11.81 | -0.27 | -2.24 | 114394.99 | 13628.15 | 1.32 |
| 2025-05-21 | 12.08 | 12.08 | 0.01 | 0.08 | 104132.60 | 12515.04 | 1.20 |
| 2025-05-20 | 12.04 | 12.07 | 0.03 | 0.25 | 86554.60 | 10415.78 | 1.00 |
| 2025-05-19 | 12.06 | 12.04 | 0.02 | 0.17 | 89850.80 | 10760.19 | 1.04 |
| 2025-05-16 | 12.07 | 12.02 | -0.05 | -0.41 | 139685.93 | 16867.30 | 1.61 |
| 2025-05-15 | 12.39 | 12.07 | -0.32 | -2.58 | 184433.00 | 22420.12 | 2.13 |
| 2025-05-14 | 12.47 | 12.39 | -0.09 | -0.72 | 159814.31 | 19821.39 | 1.85 |
| 2025-05-13 | 12.69 | 12.48 | -0.19 | -1.50 | 227137.80 | 28461.18 | 2.62 |
| 2025-05-12 | 12.34 | 12.67 | 0.34 | 2.76 | 326194.80 | 41006.63 | 3.77 |
| 2025-05-09 | 12.20 | 12.33 | 0.18 | 1.48 | 370592.77 | 45841.50 | 4.28 |
| 2025-05-08 | 12.13 | 12.15 | -0.01 | -0.08 | 138286.80 | 16821.01 | 1.60 |
| 2025-05-07 | 12.26 | 12.16 | 0.03 | 0.25 | 189658.80 | 23026.00 | 2.19 |
| 2025-05-06 | 12.07 | 12.13 | 0.17 | 1.42 | 178097.63 | 21587.89 | 2.06 |
| 2025-04-30 | 12.10 | 11.96 | -0.14 | -1.16 | 169213.40 | 20344.31 | 1.96 |
| 2025-04-29 | 11.98 | 12.10 | 0.14 | 1.17 | 186738.00 | 22724.85 | 2.16 |
| 2025-04-28 | 12.19 | 11.96 | -0.28 | -2.29 | 199285.60 | 24074.62 | 2.30 |
| 2025-04-25 | 11.62 | 12.24 | 0.34 | 2.86 | 408335.15 | 48936.88 | 4.72 |
| 2025-04-24 | 12.19 | 11.90 | -0.34 | -2.78 | 257288.18 | 31078.21 | 2.97 |
| 2025-04-23 | 12.39 | 12.24 | 0.09 | 0.74 | 421038.98 | 52430.43 | 4.86 |
| 2025-04-22 | 12.30 | 12.15 | 0.27 | 2.27 | 433527.36 | 52861.76 | 5.01 |
| 2025-04-21 | 11.11 | 11.88 | 0.80 | 7.22 | 364658.40 | 42826.59 | 4.21 |
| 2025-04-18 | 11.17 | 11.08 | -0.03 | -0.27 | 83585.00 | 9274.50 | 0.97 |
| 2025-04-17 | 11.09 | 11.11 | -0.05 | -0.45 | 81878.44 | 9153.12 | 0.95 |
| 2025-04-16 | 11.43 | 11.16 | -0.32 | -2.79 | 141262.15 | 15827.53 | 1.63 |
| 2025-04-15 | 11.54 | 11.48 | -0.08 | -0.69 | 150541.52 | 17214.52 | 1.74 |
| 2025-04-14 | 11.58 | 11.56 | 0.13 | 1.14 | 131648.15 | 15240.99 | 1.52 |
| 2025-04-11 | 11.11 | 11.43 | 0.21 | 1.87 | 155763.40 | 17784.62 | 1.80 |
| 2025-04-10 | 11.50 | 11.22 | 0.01 | 0.09 | 213616.20 | 24406.35 | 2.47 |
| 2025-04-09 | 10.95 | 11.21 | 0.00 | 0.00 | 268311.95 | 29220.17 | 3.10 |
| 2025-04-08 | 11.50 | 11.21 | -0.46 | -3.94 | 312638.50 | 35621.10 | 3.61 |
| 2025-04-07 | 12.17 | 11.67 | -1.30 | -10.02 | 279858.00 | 33184.56 | 3.23 |
| 2025-04-03 | 12.85 | 12.97 | 0.02 | 0.15 | 211004.55 | 27388.97 | 2.44 |
| 2025-04-02 | 12.70 | 12.95 | 0.16 | 1.25 | 273443.01 | 35644.85 | 3.16 |
| 2025-04-01 | 12.94 | 12.79 | -0.06 | -0.47 | 188806.10 | 24326.52 | 2.18 |
| 2025-03-31 | 12.44 | 12.85 | 0.33 | 2.64 | 271474.90 | 34158.42 | 3.14 |
| 2025-03-28 | 12.61 | 12.52 | -0.13 | -1.03 | 120429.58 | 15117.84 | 1.39 |
| 2025-03-27 | 12.72 | 12.65 | -0.11 | -0.86 | 153579.60 | 19371.34 | 1.77 |
| 2025-03-26 | 12.79 | 12.76 | 0.03 | 0.24 | 135408.58 | 17368.88 | 1.56 |
| 2025-03-25 | 12.89 | 12.73 | -0.18 | -1.39 | 161010.98 | 20562.55 | 1.86 |
| 2025-03-24 | 12.92 | 12.91 | -0.01 | -0.08 | 204239.60 | 26032.94 | 2.36 |
| 2025-03-21 | 13.18 | 12.92 | -0.29 | -2.20 | 229317.09 | 29858.12 | 2.65 |
| 2025-03-20 | 13.35 | 13.21 | -0.12 | -0.90 | 202410.75 | 26998.68 | 2.34 |
| 2025-03-19 | 13.45 | 13.33 | -0.13 | -0.97 | 188004.90 | 25040.62 | 2.17 |
| 2025-03-18 | 13.44 | 13.46 | 0.02 | 0.15 | 214090.83 | 28762.97 | 2.47 |
| 2025-03-17 | 13.70 | 13.44 | -0.22 | -1.61 | 279542.80 | 37703.13 | 3.23 |
| 2025-03-14 | 13.85 | 13.66 | -0.15 | -1.09 | 419632.96 | 57259.79 | 4.85 |
| 2025-03-13 | 13.47 | 13.81 | 0.41 | 3.06 | 677817.50 | 92689.43 | 7.83 |
| 2025-03-12 | 13.30 | 13.40 | 0.22 | 1.67 | 530872.36 | 71908.71 | 6.13 |
| 2025-03-11 | 12.70 | 13.18 | 0.22 | 1.70 | 318346.33 | 41506.56 | 3.68 |
| 2025-03-10 | 13.27 | 12.96 | 0.03 | 0.23 | 260780.56 | 33968.74 | 3.01 |
| 2025-03-07 | 13.05 | 12.93 | -0.12 | -0.92 | 319687.60 | 41736.09 | 4.11 |
| 2025-03-06 | 13.06 | 13.05 | 0.01 | 0.08 | 391345.01 | 51186.21 | 5.03 |
| 2025-03-05 | 12.26 | 13.04 | 0.73 | 5.93 | 480404.94 | 61276.10 | 6.17 |
| 2025-03-04 | 12.21 | 12.31 | 0.00 | 0.00 | 193006.33 | 23711.96 | 2.48 |
| 2025-03-03 | 12.43 | 12.31 | -0.17 | -1.36 | 278530.05 | 34665.78 | 3.58 |
日K线
周K线
月K线
