龙磁科技 sz.300835
141.83
+17.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 123.58 | 143.35 | 123.09 | 141.83 | +17.07% | 11.28 | 9.99% |
| 2026-05-21 | 118.00 | 128.46 | 117.11 | 121.15 | +2.88% | 7.48 | 7.24% |
| 2026-05-20 | 113.20 | 119.00 | 111.50 | 117.76 | +3.96% | 6.62 | 6.85% |
| 2026-05-19 | 109.91 | 113.65 | 107.48 | 113.27 | +3.58% | 4.69 | 5.09% |
| 2026-05-18 | 112.35 | 114.50 | 108.93 | 109.35 | -4.66% | 5.61 | 6.06% |
| 2026-05-15 | 121.17 | 122.99 | 113.00 | 114.70 | -5.89% | 9.37 | 9.64% |
| 2026-05-14 | 121.88 | 132.66 | 121.51 | 121.88 | -0.57% | 7.10 | 6.79% |
| 2026-05-13 | 120.73 | 123.00 | 120.00 | 122.58 | -0.18% | 4.21 | 4.15% |
| 2026-05-12 | 120.01 | 123.58 | 118.00 | 122.99 | +2.04% | 5.05 | 5.01% |
| 2026-05-11 | 114.97 | 120.94 | 114.18 | 120.53 | +5.29% | 7.10 | 7.20% |
| 2026-05-08 | 112.81 | 116.70 | 111.56 | 114.47 | +0.09% | 6.38 | 6.75% |
| 2026-05-07 | 106.00 | 116.50 | 106.00 | 114.37 | +8.60% | 7.14 | 7.61% |
| 2026-05-06 | 102.36 | 106.68 | 98.00 | 105.31 | +6.13% | 6.39 | 7.44% |
| 2026-04-30 | 91.83 | 99.69 | 91.83 | 99.23 | +8.06% | 6.40 | 8.02% |
| 2026-04-29 | 89.00 | 93.09 | 88.50 | 91.83 | +2.48% | 3.38 | 4.45% |
| 2026-04-28 | 93.89 | 93.89 | 88.08 | 89.61 | -3.19% | 4.10 | 5.48% |
| 2026-04-27 | 89.70 | 94.42 | 89.44 | 92.56 | -3.17% | 4.97 | 6.46% |
| 2026-04-24 | 94.07 | 96.20 | 92.68 | 95.59 | +0.67% | 2.87 | 3.66% |
| 2026-04-23 | 99.62 | 100.23 | 92.52 | 94.95 | -4.54% | 4.11 | 5.17% |
| 2026-04-22 | 94.30 | 99.88 | 94.09 | 99.47 | +5.01% | 4.43 | 5.43% |