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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 47.50 | 50.45 | 47.35 | 49.70 | +4.08% | 5.72 | 14.08% |
| 2025-07-21 | 47.12 | 48.90 | 46.05 | 47.75 | +1.19% | 4.36 | 11.16% |
| 2025-07-18 | 47.61 | 50.00 | 46.86 | 47.19 | -1.07% | 5.84 | 14.63% |
| 2025-07-17 | 46.26 | 49.00 | 45.32 | 47.70 | +3.14% | 5.71 | 14.59% |
| 2025-07-16 | 44.08 | 47.35 | 43.67 | 46.25 | +5.64% | 5.57 | 14.86% |
| 2025-07-15 | 44.31 | 46.00 | 43.64 | 43.78 | -1.20% | 3.97 | 10.79% |
| 2025-07-14 | 45.61 | 46.95 | 43.91 | 44.31 | -5.08% | 5.39 | 14.56% |
| 2025-07-11 | 47.18 | 49.72 | 46.03 | 46.68 | +1.92% | 8.78 | 22.38% |
| 2025-07-10 | 48.05 | 48.56 | 44.22 | 45.80 | -1.51% | 7.31 | 19.22% |
| 2025-07-09 | 45.90 | 46.50 | 44.88 | 46.50 | +0.09% | 5.15 | 13.68% |
| 2025-07-08 | 40.10 | 48.00 | 40.01 | 46.46 | +15.11% | 8.55 | 23.50% |
| 2025-07-07 | 39.70 | 40.98 | 39.22 | 40.36 | +1.08% | 1.59 | 4.84% |
| 2025-07-04 | 40.75 | 40.88 | 39.70 | 39.93 | -2.94% | 1.66 | 5.06% |
| 2025-07-03 | 39.79 | 41.48 | 39.55 | 41.14 | +3.06% | 2.22 | 6.67% |
| 2025-07-02 | 40.98 | 41.40 | 39.70 | 39.92 | -3.43% | 2.09 | 6.30% |
| 2025-07-01 | 41.20 | 41.67 | 39.91 | 41.34 | -0.70% | 2.94 | 8.82% |
| 2025-06-30 | 40.39 | 42.37 | 40.00 | 41.63 | +2.79% | 3.47 | 10.26% |
| 2025-06-27 | 40.60 | 41.19 | 40.00 | 40.50 | +1.00% | 2.82 | 8.46% |
| 2025-06-26 | 40.51 | 42.28 | 39.81 | 40.10 | -2.95% | 3.27 | 9.82% |
| 2025-06-25 | 39.50 | 41.96 | 39.50 | 41.32 | +4.13% | 4.25 | 12.68% |