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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.49 | 29.94 | 29.06 | 29.90 | +1.70% | 1.35 | 1.98% |
| 2025-12-16 | 30.35 | 30.39 | 29.34 | 29.40 | -3.13% | 1.49 | 2.18% |
| 2025-12-15 | 30.61 | 30.92 | 30.33 | 30.35 | -2.16% | 1.35 | 1.91% |
| 2025-12-12 | 30.85 | 31.15 | 30.70 | 31.02 | +0.71% | 2.10 | 2.94% |
| 2025-12-11 | 31.38 | 31.51 | 30.73 | 30.80 | -1.75% | 1.47 | 2.06% |
| 2025-12-10 | 31.60 | 31.70 | 31.01 | 31.35 | -0.70% | 1.21 | 1.67% |
| 2025-12-09 | 31.81 | 32.07 | 31.45 | 31.57 | -1.68% | 1.76 | 2.40% |
| 2025-12-08 | 31.90 | 32.26 | 31.51 | 32.11 | +0.82% | 3.10 | 4.22% |
| 2025-12-05 | 30.97 | 32.33 | 30.78 | 31.85 | +3.51% | 3.50 | 4.79% |
| 2025-12-04 | 31.14 | 31.36 | 30.76 | 30.77 | -1.19% | 1.29 | 1.80% |
| 2025-12-03 | 31.29 | 31.79 | 31.00 | 31.14 | -0.32% | 1.91 | 2.63% |
| 2025-12-02 | 31.66 | 31.66 | 31.04 | 31.24 | -2.22% | 1.38 | 1.92% |
| 2025-12-01 | 31.63 | 32.05 | 31.44 | 31.95 | +2.11% | 2.24 | 3.04% |
| 2025-11-28 | 30.90 | 31.31 | 30.65 | 31.29 | +1.66% | 1.24 | 1.73% |
| 2025-11-27 | 31.05 | 31.22 | 30.75 | 30.78 | -0.10% | 1.22 | 1.70% |
| 2025-11-26 | 31.07 | 31.33 | 30.78 | 30.81 | -1.75% | 1.42 | 1.98% |
| 2025-11-25 | 31.10 | 31.86 | 30.93 | 31.36 | +0.74% | 1.77 | 2.44% |
| 2025-11-24 | 30.21 | 31.27 | 30.20 | 31.13 | +3.25% | 2.15 | 3.02% |
| 2025-11-21 | 31.00 | 31.40 | 30.00 | 30.15 | -3.70% | 2.38 | 3.38% |
| 2025-11-20 | 31.45 | 32.04 | 31.19 | 31.31 | -0.79% | 1.90 | 2.61% |