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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 67.10 | 70.31 | 66.88 | 69.87 | +4.16% | 5.71 | 10.07% |
| 2026-01-15 | 66.21 | 68.34 | 65.73 | 67.08 | +0.78% | 3.53 | 6.41% |
| 2026-01-14 | 66.57 | 68.17 | 65.20 | 66.56 | -0.66% | 3.90 | 7.10% |
| 2026-01-13 | 65.62 | 68.00 | 65.05 | 67.00 | +1.36% | 3.26 | 5.91% |
| 2026-01-12 | 65.61 | 68.30 | 63.19 | 66.10 | +0.15% | 3.89 | 7.23% |
| 2026-01-09 | 64.87 | 66.99 | 64.64 | 66.00 | +1.40% | 2.22 | 4.07% |
| 2026-01-08 | 66.00 | 66.88 | 64.52 | 65.09 | -3.07% | 2.82 | 5.23% |
| 2026-01-07 | 65.99 | 68.13 | 65.40 | 67.15 | +2.68% | 3.55 | 6.45% |
| 2026-01-06 | 65.50 | 66.46 | 64.23 | 65.40 | +0.25% | 2.04 | 3.81% |
| 2026-01-05 | 65.55 | 65.99 | 64.65 | 65.24 | -0.52% | 1.68 | 3.12% |
| 2025-12-31 | 66.15 | 66.60 | 65.08 | 65.58 | -0.20% | 0.97 | 1.80% |
| 2025-12-30 | 66.00 | 67.02 | 65.68 | 65.71 | -1.79% | 1.41 | 2.58% |
| 2025-12-29 | 66.97 | 67.65 | 66.21 | 66.91 | -0.09% | 1.55 | 2.81% |
| 2025-12-26 | 67.86 | 68.14 | 66.21 | 66.97 | -1.72% | 1.79 | 3.24% |
| 2025-12-25 | 65.98 | 68.96 | 65.30 | 68.14 | +2.31% | 2.57 | 4.63% |
| 2025-12-24 | 65.60 | 68.06 | 65.02 | 66.60 | +1.91% | 2.46 | 4.50% |
| 2025-12-23 | 65.96 | 66.30 | 64.89 | 65.35 | -0.80% | 1.91 | 3.53% |
| 2025-12-22 | 63.40 | 66.00 | 62.72 | 65.88 | +3.86% | 2.76 | 5.14% |
| 2025-12-19 | 61.94 | 64.25 | 61.71 | 63.43 | +4.50% | 2.60 | 4.99% |
| 2025-12-18 | 60.02 | 63.13 | 59.93 | 60.70 | +0.17% | 1.80 | 3.52% |