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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.10 | 31.54 | 30.83 | 31.24 | +0.61% | 2.00 | 2.77% |
| 2026-04-20 | 30.49 | 31.24 | 30.46 | 31.05 | +2.04% | 1.99 | 2.79% |
| 2026-04-17 | 29.80 | 30.73 | 29.75 | 30.43 | -0.56% | 1.87 | 2.66% |
| 2026-04-16 | 30.07 | 30.70 | 29.96 | 30.60 | +1.59% | 1.56 | 2.21% |
| 2026-04-15 | 30.44 | 31.08 | 30.03 | 30.12 | -0.66% | 1.68 | 2.39% |
| 2026-04-14 | 30.47 | 30.49 | 29.98 | 30.32 | +0.26% | 1.70 | 2.44% |
| 2026-04-13 | 30.40 | 30.59 | 29.92 | 30.24 | +0.67% | 1.97 | 2.83% |
| 2026-04-10 | 30.13 | 30.43 | 29.95 | 30.04 | -0.17% | 1.75 | 2.51% |
| 2026-04-09 | 29.77 | 30.66 | 29.56 | 30.09 | +0.33% | 2.72 | 3.91% |
| 2026-04-08 | 29.42 | 30.00 | 29.00 | 29.99 | +4.31% | 1.94 | 2.83% |
| 2026-04-07 | 28.01 | 29.07 | 27.96 | 28.75 | +2.68% | 1.22 | 1.85% |
| 2026-04-03 | 28.70 | 28.70 | 27.90 | 28.00 | -1.44% | 0.76 | 1.18% |
| 2026-04-02 | 29.01 | 29.03 | 28.15 | 28.41 | -2.84% | 1.06 | 1.61% |
| 2026-04-01 | 29.00 | 29.37 | 28.87 | 29.24 | +2.74% | 1.55 | 2.30% |
| 2026-03-31 | 29.01 | 29.27 | 28.46 | 28.46 | -2.13% | 1.35 | 2.04% |
| 2026-03-30 | 29.79 | 30.09 | 28.70 | 29.08 | -3.64% | 2.56 | 3.80% |
| 2026-03-27 | 29.01 | 30.25 | 29.01 | 30.18 | +2.10% | 1.36 | 1.97% |
| 2026-03-26 | 30.15 | 30.22 | 29.43 | 29.56 | -1.99% | 1.19 | 1.73% |
| 2026-03-25 | 29.99 | 30.41 | 29.75 | 30.16 | +1.89% | 1.57 | 2.27% |
| 2026-03-24 | 29.68 | 29.68 | 28.64 | 29.60 | +1.86% | 1.60 | 2.37% |