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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.44 | 32.19 | 31.30 | 31.54 | -0.66% | 6.48 | 8.85% |
| 2025-08-18 | 30.36 | 31.88 | 30.15 | 31.75 | +4.10% | 7.76 | 10.77% |
| 2025-08-15 | 29.45 | 30.68 | 29.43 | 30.50 | +3.57% | 5.13 | 7.35% |
| 2025-08-14 | 30.25 | 30.26 | 29.43 | 29.45 | -2.93% | 3.90 | 5.67% |
| 2025-08-13 | 29.81 | 30.37 | 29.64 | 30.34 | +1.81% | 4.31 | 6.21% |
| 2025-08-12 | 30.40 | 30.50 | 29.59 | 29.80 | -2.65% | 3.79 | 5.51% |
| 2025-08-11 | 30.80 | 30.96 | 30.22 | 30.61 | -0.36% | 4.11 | 5.83% |
| 2025-08-08 | 30.44 | 31.22 | 30.44 | 30.72 | -1.22% | 6.84 | 9.65% |
| 2025-08-07 | 29.05 | 32.23 | 28.40 | 31.10 | +7.13% | 11.12 | 15.88% |
| 2025-08-06 | 28.90 | 29.11 | 28.56 | 29.03 | +0.45% | 2.65 | 3.98% |
| 2025-08-05 | 29.28 | 29.40 | 28.70 | 28.90 | +0.03% | 2.57 | 3.84% |
| 2025-08-04 | 28.28 | 28.89 | 28.20 | 28.89 | +1.55% | 2.47 | 3.75% |
| 2025-08-01 | 29.06 | 29.20 | 28.33 | 28.45 | -2.54% | 3.06 | 4.63% |
| 2025-07-31 | 29.89 | 30.24 | 29.11 | 29.19 | -2.96% | 4.26 | 6.23% |
| 2025-07-30 | 31.38 | 31.48 | 29.58 | 30.08 | -3.81% | 5.91 | 8.45% |
| 2025-07-29 | 30.88 | 32.00 | 30.71 | 31.27 | +0.48% | 6.52 | 9.04% |
| 2025-07-28 | 30.91 | 31.55 | 30.68 | 31.12 | -0.32% | 5.81 | 8.08% |
| 2025-07-25 | 30.80 | 31.58 | 30.50 | 31.22 | +1.20% | 9.40 | 13.09% |
| 2025-07-24 | 28.91 | 31.20 | 28.91 | 30.85 | +5.87% | 9.97 | 14.15% |
| 2025-07-23 | 29.47 | 29.93 | 28.82 | 29.14 | -1.82% | 4.09 | 6.01% |