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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 55.10 | 55.99 | 54.39 | 55.18 | -0.59% | 1.06 | 2.34% |
| 2025-11-18 | 55.69 | 55.97 | 54.88 | 55.51 | -0.86% | 0.85 | 1.86% |
| 2025-11-17 | 55.32 | 57.20 | 55.24 | 55.99 | +1.41% | 1.05 | 2.26% |
| 2025-11-14 | 55.85 | 56.66 | 55.18 | 55.21 | -2.58% | 1.08 | 2.35% |
| 2025-11-13 | 56.20 | 57.22 | 55.76 | 56.67 | +1.09% | 1.30 | 2.80% |
| 2025-11-12 | 57.50 | 57.54 | 55.10 | 56.06 | -2.64% | 1.75 | 3.79% |
| 2025-11-11 | 57.99 | 59.49 | 57.28 | 57.58 | -0.71% | 1.76 | 3.68% |
| 2025-11-10 | 61.70 | 61.80 | 57.76 | 57.99 | -6.01% | 3.04 | 6.28% |
| 2025-11-07 | 58.58 | 63.08 | 58.37 | 61.70 | +5.72% | 4.98 | 9.88% |
| 2025-11-06 | 58.76 | 58.76 | 57.60 | 58.36 | +0.36% | 1.16 | 2.43% |
| 2025-11-05 | 56.61 | 58.48 | 56.50 | 58.15 | +1.18% | 1.41 | 2.95% |
| 2025-11-04 | 57.75 | 59.49 | 56.80 | 57.47 | -0.14% | 1.78 | 3.73% |
| 2025-11-03 | 59.00 | 59.00 | 56.01 | 57.55 | -2.87% | 2.09 | 4.45% |
| 2025-10-31 | 59.38 | 59.91 | 58.02 | 59.25 | -1.66% | 1.91 | 3.95% |
| 2025-10-30 | 59.71 | 62.80 | 59.71 | 60.25 | +0.57% | 3.56 | 7.09% |
| 2025-10-29 | 58.32 | 59.95 | 57.86 | 59.91 | +2.45% | 2.07 | 4.28% |
| 2025-10-28 | 60.48 | 60.58 | 57.45 | 58.48 | -3.58% | 2.92 | 6.02% |
| 2025-10-27 | 61.61 | 63.29 | 60.13 | 60.65 | -1.38% | 2.71 | 5.36% |
| 2025-10-24 | 59.33 | 61.50 | 59.01 | 61.50 | +4.31% | 2.01 | 4.05% |
| 2025-10-23 | 59.80 | 60.38 | 58.20 | 58.96 | -2.37% | 1.57 | 3.23% |