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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 93.99 | 94.73 | 92.52 | 94.72 | +0.02% | 2.20 | 2.82% |
| 2026-04-20 | 96.00 | 96.87 | 91.10 | 94.70 | -1.25% | 6.22 | 8.00% |
| 2026-04-17 | 95.00 | 96.51 | 93.89 | 95.90 | +0.95% | 2.94 | 3.70% |
| 2026-04-16 | 91.53 | 95.50 | 91.06 | 95.00 | +3.61% | 4.02 | 5.15% |
| 2026-04-15 | 93.03 | 97.39 | 91.00 | 91.69 | +0.54% | 4.41 | 5.66% |
| 2026-04-14 | 92.00 | 94.83 | 90.00 | 91.20 | -0.87% | 4.76 | 6.22% |
| 2026-04-13 | 88.21 | 92.88 | 87.54 | 92.00 | +4.49% | 4.88 | 6.47% |
| 2026-04-10 | 88.29 | 89.58 | 87.08 | 88.05 | +0.77% | 2.58 | 3.52% |
| 2026-04-09 | 86.00 | 89.49 | 86.00 | 87.38 | -0.25% | 2.63 | 3.60% |
| 2026-04-08 | 84.83 | 87.88 | 83.83 | 87.60 | +6.38% | 3.92 | 5.45% |
| 2026-04-07 | 83.02 | 84.75 | 81.58 | 82.35 | -1.67% | 2.26 | 3.27% |
| 2026-04-03 | 84.11 | 84.58 | 80.98 | 83.75 | +2.46% | 2.88 | 4.18% |
| 2026-04-02 | 84.50 | 85.60 | 81.00 | 81.74 | -4.84% | 4.13 | 5.97% |
| 2026-04-01 | 84.51 | 91.47 | 83.00 | 85.90 | +8.89% | 6.30 | 8.73% |
| 2026-03-31 | 78.58 | 81.81 | 78.22 | 78.89 | +0.24% | 3.04 | 4.57% |
| 2026-03-30 | 75.51 | 79.35 | 75.21 | 78.70 | +2.47% | 2.92 | 4.51% |
| 2026-03-27 | 72.68 | 78.20 | 72.68 | 76.80 | +2.74% | 2.75 | 4.31% |
| 2026-03-26 | 75.40 | 76.54 | 73.49 | 74.75 | -0.93% | 2.49 | 3.99% |
| 2026-03-25 | 73.94 | 77.46 | 73.92 | 75.45 | +3.50% | 3.19 | 5.07% |
| 2026-03-24 | 72.11 | 72.99 | 70.27 | 72.90 | +2.33% | 2.93 | 4.92% |