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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 89.06 | 90.00 | 85.20 | 85.47 | -5.25% | 5.26 | 7.33% |
| 2026-02-12 | 78.56 | 94.00 | 78.50 | 90.21 | +14.90% | 11.17 | 15.38% |
| 2026-02-11 | 77.17 | 80.44 | 76.11 | 78.51 | +1.78% | 3.47 | 5.36% |
| 2026-02-10 | 75.50 | 78.30 | 74.56 | 77.14 | +1.19% | 2.45 | 3.87% |
| 2026-02-09 | 75.00 | 77.28 | 74.20 | 76.23 | +3.15% | 2.69 | 4.30% |
| 2026-02-06 | 75.00 | 76.57 | 73.82 | 73.90 | -3.74% | 2.83 | 4.58% |
| 2026-02-05 | 75.20 | 80.77 | 74.90 | 76.77 | +0.63% | 3.56 | 5.54% |
| 2026-02-04 | 79.72 | 79.98 | 74.88 | 76.29 | -4.04% | 4.68 | 7.46% |
| 2026-02-03 | 77.80 | 80.45 | 76.44 | 79.50 | +4.24% | 4.43 | 6.84% |
| 2026-02-02 | 79.00 | 81.00 | 76.11 | 76.27 | -5.15% | 4.70 | 7.32% |
| 2026-01-30 | 73.58 | 82.39 | 71.35 | 80.41 | +4.61% | 7.97 | 12.48% |
| 2026-01-29 | 75.80 | 79.63 | 74.24 | 76.87 | +1.20% | 6.20 | 9.76% |
| 2026-01-28 | 71.36 | 76.98 | 70.71 | 75.96 | +5.40% | 5.06 | 8.30% |
| 2026-01-27 | 70.80 | 72.24 | 69.15 | 72.07 | +1.69% | 2.32 | 3.97% |
| 2026-01-26 | 72.55 | 72.70 | 70.15 | 70.87 | -2.28% | 2.88 | 4.92% |
| 2026-01-23 | 74.85 | 75.00 | 71.60 | 72.52 | -2.92% | 3.67 | 6.15% |
| 2026-01-22 | 72.40 | 74.95 | 72.20 | 74.70 | +2.15% | 3.69 | 6.10% |
| 2026-01-21 | 70.51 | 74.81 | 69.11 | 73.13 | +2.54% | 3.87 | 6.48% |
| 2026-01-20 | 76.18 | 76.18 | 70.33 | 71.32 | -4.01% | 5.02 | 8.43% |
| 2026-01-19 | 70.19 | 76.17 | 69.00 | 74.30 | +6.34% | 7.64 | 12.67% |