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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.75 | 40.25 | 39.10 | 39.68 | +0.48% | 2.57 | 7.90% |
| 2025-06-23 | 39.18 | 39.86 | 38.54 | 39.49 | +0.23% | 1.90 | 5.88% |
| 2025-06-20 | 39.85 | 40.34 | 39.11 | 39.40 | -0.43% | 2.21 | 6.81% |
| 2025-06-19 | 40.17 | 40.90 | 39.22 | 39.57 | -1.62% | 2.87 | 8.76% |
| 2025-06-18 | 41.30 | 41.79 | 39.91 | 40.22 | -3.79% | 4.48 | 13.44% |
| 2025-06-17 | 43.01 | 44.74 | 41.65 | 41.80 | -4.63% | 5.79 | 16.50% |
| 2025-06-16 | 41.86 | 44.57 | 41.81 | 43.83 | -0.36% | 6.21 | 17.45% |
| 2025-06-13 | 40.87 | 47.77 | 40.69 | 43.99 | +5.14% | 8.77 | 23.96% |
| 2025-06-12 | 41.06 | 43.55 | 40.33 | 41.84 | -1.15% | 6.08 | 17.86% |
| 2025-06-11 | 38.73 | 45.75 | 38.22 | 42.33 | +6.91% | 8.38 | 24.35% |
| 2025-06-10 | 38.07 | 41.47 | 37.33 | 39.59 | +3.59% | 5.51 | 17.13% |
| 2025-06-09 | 37.10 | 39.72 | 36.40 | 38.22 | +3.00% | 4.28 | 13.57% |
| 2025-06-06 | 37.94 | 38.80 | 36.81 | 37.10 | -1.97% | 3.02 | 9.81% |
| 2025-06-05 | 34.42 | 39.36 | 33.99 | 37.85 | +11.20% | 5.16 | 16.76% |
| 2025-06-04 | 33.12 | 34.39 | 33.04 | 34.04 | +2.49% | 1.36 | 4.88% |
| 2025-06-03 | 33.23 | 33.69 | 32.95 | 33.21 | +0.51% | 0.61 | 2.23% |
| 2025-05-30 | 33.72 | 33.81 | 32.60 | 33.04 | -2.41% | 0.77 | 2.85% |
| 2025-05-29 | 32.49 | 34.12 | 32.39 | 33.86 | +4.87% | 1.24 | 4.52% |
| 2025-05-28 | 32.57 | 32.75 | 32.15 | 32.29 | -0.98% | 0.46 | 1.72% |
| 2025-05-27 | 33.01 | 33.42 | 32.45 | 32.61 | -0.24% | 0.58 | 2.15% |