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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 59.70 | 60.86 | 59.60 | 60.60 | +1.71% | 1.32 | 2.67% |
| 2025-12-16 | 61.50 | 61.95 | 59.20 | 59.58 | -3.70% | 1.16 | 2.36% |
| 2025-12-15 | 63.41 | 63.41 | 61.62 | 61.87 | -2.41% | 1.10 | 2.16% |
| 2025-12-12 | 63.41 | 64.19 | 62.11 | 63.40 | +0.60% | 1.18 | 2.28% |
| 2025-12-11 | 64.51 | 64.97 | 62.91 | 63.02 | -2.29% | 1.60 | 3.06% |
| 2025-12-10 | 63.01 | 65.05 | 62.51 | 64.50 | +2.41% | 2.49 | 4.72% |
| 2025-12-09 | 62.10 | 64.19 | 61.97 | 62.98 | +0.85% | 2.35 | 4.53% |
| 2025-12-08 | 60.41 | 63.08 | 60.23 | 62.45 | +3.43% | 2.35 | 4.60% |
| 2025-12-05 | 59.94 | 61.18 | 58.80 | 60.38 | +1.55% | 1.74 | 3.52% |
| 2025-12-04 | 60.57 | 61.05 | 59.15 | 59.46 | -1.72% | 1.25 | 2.54% |
| 2025-12-03 | 61.37 | 62.57 | 59.97 | 60.50 | -1.40% | 1.44 | 2.88% |
| 2025-12-02 | 61.00 | 62.22 | 60.11 | 61.36 | +0.10% | 1.73 | 3.42% |
| 2025-12-01 | 61.55 | 62.46 | 60.88 | 61.30 | -0.66% | 1.91 | 3.78% |
| 2025-11-28 | 61.61 | 62.26 | 60.31 | 61.71 | +0.16% | 1.70 | 3.36% |
| 2025-11-27 | 62.38 | 62.97 | 61.60 | 61.61 | -1.83% | 2.64 | 5.16% |
| 2025-11-26 | 64.35 | 64.92 | 62.55 | 62.76 | -2.91% | 4.87 | 9.32% |
| 2025-11-25 | 59.34 | 67.66 | 59.34 | 64.64 | +10.82% | 8.34 | 16.01% |
| 2025-11-24 | 52.61 | 60.80 | 52.61 | 58.33 | +10.91% | 4.65 | 9.91% |
| 2025-11-21 | 54.12 | 54.33 | 52.21 | 52.59 | -4.28% | 1.31 | 2.98% |
| 2025-11-20 | 55.01 | 56.15 | 54.73 | 54.94 | -0.43% | 0.83 | 1.83% |