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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 72.88 | 74.80 | 69.89 | 71.24 | -6.39% | 4.34 | 7.24% |
| 2026-03-20 | 76.29 | 79.00 | 75.88 | 76.10 | +1.33% | 3.45 | 5.42% |
| 2026-03-19 | 78.02 | 78.93 | 74.60 | 75.10 | -6.85% | 3.82 | 6.07% |
| 2026-03-18 | 79.15 | 81.19 | 78.17 | 80.62 | +2.15% | 2.36 | 3.60% |
| 2026-03-17 | 83.11 | 84.20 | 78.57 | 78.92 | -4.85% | 3.22 | 4.86% |
| 2026-03-16 | 84.00 | 84.71 | 80.00 | 82.94 | -1.54% | 2.76 | 4.08% |
| 2026-03-13 | 88.00 | 88.00 | 84.00 | 84.24 | -4.13% | 3.07 | 4.36% |
| 2026-03-12 | 92.03 | 92.07 | 86.66 | 87.87 | -5.52% | 5.19 | 7.10% |
| 2026-03-11 | 96.53 | 97.70 | 92.36 | 93.00 | -3.53% | 4.42 | 5.70% |
| 2026-03-10 | 89.97 | 96.88 | 89.00 | 96.40 | +9.26% | 5.91 | 7.60% |
| 2026-03-09 | 88.00 | 89.28 | 82.36 | 88.23 | -1.97% | 4.61 | 6.58% |
| 2026-03-06 | 90.34 | 93.88 | 89.80 | 90.00 | -2.50% | 4.06 | 5.40% |
| 2026-03-05 | 89.00 | 94.55 | 87.00 | 92.31 | +5.34% | 5.60 | 7.49% |
| 2026-03-04 | 89.41 | 93.97 | 86.51 | 87.63 | -3.73% | 5.05 | 6.87% |
| 2026-03-03 | 96.49 | 97.91 | 90.70 | 91.03 | -6.62% | 6.41 | 8.30% |
| 2026-03-02 | 88.89 | 99.50 | 88.00 | 97.48 | +8.61% | 9.49 | 12.28% |
| 2026-02-27 | 89.56 | 92.90 | 89.00 | 89.75 | -1.44% | 4.64 | 6.23% |
| 2026-02-26 | 87.91 | 92.00 | 86.13 | 91.06 | +1.72% | 5.62 | 7.67% |
| 2026-02-25 | 86.11 | 90.66 | 83.44 | 89.52 | +3.73% | 7.61 | 10.52% |
| 2026-02-24 | 87.00 | 88.00 | 84.36 | 86.30 | +0.97% | 4.24 | 5.97% |