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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 65.80 | 67.28 | 63.68 | 64.66 | -2.40% | 7.34 | 13.72% |
| 2025-08-18 | 60.50 | 66.29 | 59.54 | 66.25 | +10.31% | 9.72 | 18.50% |
| 2025-08-15 | 57.21 | 60.29 | 57.15 | 60.06 | +4.09% | 5.41 | 11.11% |
| 2025-08-14 | 59.82 | 60.10 | 57.70 | 57.70 | -3.79% | 5.22 | 10.86% |
| 2025-08-13 | 57.18 | 60.68 | 57.18 | 59.97 | +3.70% | 6.00 | 12.18% |
| 2025-08-12 | 59.40 | 59.91 | 57.18 | 57.83 | -3.47% | 4.11 | 8.56% |
| 2025-08-11 | 57.61 | 60.49 | 57.46 | 59.91 | +2.76% | 5.05 | 10.31% |
| 2025-08-08 | 58.09 | 59.71 | 57.66 | 58.30 | -3.48% | 7.02 | 14.53% |
| 2025-08-07 | 59.55 | 63.08 | 57.85 | 60.40 | +7.72% | 11.76 | 23.74% |
| 2025-08-06 | 56.63 | 57.55 | 55.12 | 56.07 | -1.70% | 5.02 | 10.83% |
| 2025-08-05 | 57.32 | 57.60 | 55.51 | 57.04 | +3.17% | 4.77 | 10.24% |
| 2025-08-04 | 55.01 | 55.86 | 53.11 | 55.29 | -2.02% | 4.15 | 9.20% |
| 2025-08-01 | 57.80 | 57.80 | 56.15 | 56.43 | -2.42% | 3.99 | 8.52% |
| 2025-07-31 | 56.17 | 60.19 | 56.17 | 57.83 | +0.93% | 6.55 | 13.56% |
| 2025-07-30 | 58.66 | 60.58 | 56.66 | 57.30 | -2.30% | 6.20 | 12.93% |
| 2025-07-29 | 58.63 | 62.24 | 58.01 | 58.65 | -1.91% | 8.16 | 16.58% |
| 2025-07-28 | 57.82 | 61.16 | 56.59 | 59.79 | +4.97% | 9.52 | 19.59% |
| 2025-07-25 | 59.02 | 59.20 | 56.66 | 56.96 | -6.62% | 10.14 | 21.34% |
| 2025-07-24 | 53.01 | 63.58 | 53.01 | 61.00 | +15.14% | 14.23 | 28.47% |
| 2025-07-23 | 48.90 | 53.98 | 47.51 | 52.98 | +6.60% | 8.58 | 20.34% |