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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.66 | 30.20 | 29.36 | 29.68 | -0.60% | 4.34 | 6.33% |
| 2025-07-21 | 29.52 | 30.46 | 29.23 | 29.86 | +0.03% | 5.34 | 7.73% |
| 2025-07-18 | 29.10 | 30.75 | 29.00 | 29.85 | +2.26% | 6.99 | 10.11% |
| 2025-07-17 | 28.78 | 29.46 | 28.40 | 29.19 | +0.83% | 3.68 | 5.48% |
| 2025-07-16 | 29.36 | 29.36 | 28.56 | 28.95 | -0.86% | 3.99 | 5.98% |
| 2025-07-15 | 29.53 | 30.95 | 28.93 | 29.20 | -1.58% | 6.06 | 8.80% |
| 2025-07-14 | 31.01 | 31.54 | 29.61 | 29.67 | -3.95% | 7.75 | 11.07% |
| 2025-07-11 | 30.18 | 32.30 | 29.75 | 30.89 | +3.83% | 13.03 | 18.24% |
| 2025-07-10 | 29.81 | 30.51 | 28.77 | 29.75 | +1.71% | 10.09 | 14.72% |
| 2025-07-09 | 29.88 | 30.33 | 29.11 | 29.25 | -4.13% | 6.84 | 10.05% |
| 2025-07-08 | 28.45 | 32.33 | 28.28 | 30.51 | +7.28% | 12.75 | 18.01% |
| 2025-07-07 | 27.15 | 28.90 | 27.15 | 28.44 | +2.97% | 4.05 | 6.24% |
| 2025-07-04 | 29.00 | 29.05 | 27.29 | 27.62 | -4.66% | 4.55 | 7.09% |
| 2025-07-03 | 28.73 | 29.49 | 28.55 | 28.97 | -0.17% | 4.18 | 6.25% |
| 2025-07-02 | 28.36 | 29.64 | 28.16 | 29.02 | +1.65% | 6.58 | 9.80% |
| 2025-07-01 | 28.55 | 28.65 | 28.01 | 28.55 | -1.52% | 4.88 | 7.47% |
| 2025-06-30 | 27.44 | 29.33 | 27.25 | 28.99 | +6.04% | 8.23 | 12.59% |
| 2025-06-27 | 27.11 | 27.83 | 27.11 | 27.34 | +1.52% | 5.61 | 8.85% |
| 2025-06-26 | 27.13 | 27.43 | 26.79 | 26.93 | -1.72% | 3.70 | 5.92% |
| 2025-06-25 | 27.16 | 27.49 | 26.95 | 27.40 | +0.37% | 4.38 | 6.97% |