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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.25 | 32.28 | 31.01 | 31.56 | +0.61% | 2.50 | 3.43% |
| 2025-11-18 | 31.61 | 32.10 | 31.15 | 31.37 | -1.66% | 1.64 | 2.26% |
| 2025-11-17 | 32.10 | 32.20 | 31.74 | 31.90 | +1.01% | 1.81 | 2.45% |
| 2025-11-14 | 32.00 | 32.08 | 31.58 | 31.58 | -2.50% | 1.84 | 2.51% |
| 2025-11-13 | 31.86 | 32.47 | 31.60 | 32.39 | +2.18% | 2.14 | 2.88% |
| 2025-11-12 | 32.39 | 32.45 | 31.35 | 31.70 | -2.49% | 2.57 | 3.50% |
| 2025-11-11 | 33.01 | 33.16 | 32.47 | 32.51 | -1.75% | 2.21 | 2.93% |
| 2025-11-10 | 33.54 | 33.74 | 32.71 | 33.09 | -0.96% | 2.46 | 3.22% |
| 2025-11-07 | 33.14 | 33.78 | 32.77 | 33.41 | +0.60% | 3.09 | 4.02% |
| 2025-11-06 | 33.25 | 33.40 | 32.90 | 33.21 | -0.03% | 2.29 | 3.00% |
| 2025-11-05 | 32.57 | 33.37 | 32.32 | 33.22 | +0.45% | 2.43 | 3.19% |
| 2025-11-04 | 33.42 | 33.70 | 32.71 | 33.07 | -0.54% | 2.56 | 3.34% |
| 2025-11-03 | 34.05 | 34.07 | 32.67 | 33.25 | -3.62% | 4.55 | 5.96% |
| 2025-10-31 | 35.90 | 35.90 | 34.50 | 34.50 | -6.12% | 6.70 | 8.31% |
| 2025-10-30 | 35.20 | 38.57 | 34.68 | 36.75 | +3.90% | 11.15 | 13.16% |
| 2025-10-29 | 34.55 | 35.40 | 34.39 | 35.37 | +2.02% | 4.20 | 5.22% |
| 2025-10-28 | 35.80 | 35.89 | 34.35 | 34.67 | -3.43% | 5.75 | 7.11% |
| 2025-10-27 | 35.21 | 36.49 | 35.01 | 35.90 | +0.42% | 6.34 | 7.66% |
| 2025-10-24 | 34.58 | 35.98 | 34.35 | 35.75 | +3.92% | 6.07 | 7.42% |
| 2025-10-23 | 34.94 | 35.17 | 33.82 | 34.40 | -1.52% | 3.77 | 4.75% |