银河磁体 sz.300127
31.43
+2.95%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.71 | 31.68 | 30.39 | 31.43 | +2.95% | 1.71 | 2.37% |
| 2026-05-21 | 31.55 | 32.04 | 30.51 | 30.53 | -2.86% | 1.99 | 2.75% |
| 2026-05-20 | 31.33 | 31.82 | 30.67 | 31.43 | -0.06% | 1.74 | 2.40% |
| 2026-05-19 | 31.60 | 31.78 | 30.88 | 31.45 | -0.94% | 1.47 | 2.04% |
| 2026-05-18 | 31.79 | 32.02 | 31.09 | 31.75 | -1.34% | 1.78 | 2.45% |
| 2026-05-15 | 31.70 | 32.93 | 31.60 | 32.18 | +1.87% | 2.75 | 3.70% |
| 2026-05-14 | 32.31 | 32.41 | 31.51 | 31.59 | -2.74% | 1.93 | 2.62% |
| 2026-05-13 | 32.33 | 32.77 | 32.10 | 32.48 | +0.96% | 2.11 | 2.81% |
| 2026-05-12 | 33.21 | 33.28 | 32.00 | 32.17 | -3.07% | 2.70 | 3.62% |
| 2026-05-11 | 32.25 | 33.33 | 32.08 | 33.19 | +3.52% | 3.70 | 4.91% |
| 2026-05-08 | 31.78 | 32.21 | 31.76 | 32.06 | +0.09% | 1.86 | 2.52% |
| 2026-05-07 | 32.42 | 32.42 | 31.90 | 32.03 | -0.96% | 2.15 | 2.90% |
| 2026-05-06 | 31.55 | 32.43 | 31.17 | 32.34 | +3.16% | 3.28 | 4.44% |
| 2026-04-30 | 31.03 | 31.46 | 30.79 | 31.35 | +0.16% | 2.26 | 3.14% |
| 2026-04-29 | 29.89 | 31.45 | 29.88 | 31.30 | +4.16% | 3.16 | 4.40% |
| 2026-04-28 | 29.98 | 30.42 | 29.68 | 30.05 | -0.50% | 1.33 | 1.93% |
| 2026-04-27 | 29.67 | 30.60 | 29.50 | 30.20 | +3.82% | 2.20 | 3.16% |
| 2026-04-24 | 29.70 | 29.75 | 28.79 | 29.09 | -1.72% | 1.17 | 1.74% |
| 2026-04-23 | 30.89 | 30.98 | 29.50 | 29.60 | -4.15% | 1.84 | 2.66% |
| 2026-04-22 | 31.09 | 31.09 | 30.53 | 30.88 | -1.15% | 1.57 | 2.22% |