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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 60.02 | 61.48 | 59.05 | 60.39 | -0.38% | 1.59 | 3.20% |
| 2025-10-21 | 59.49 | 60.83 | 58.88 | 60.62 | +2.05% | 1.54 | 3.12% |
| 2025-10-20 | 60.94 | 61.89 | 58.96 | 59.40 | -2.51% | 2.86 | 5.78% |
| 2025-10-17 | 65.10 | 66.33 | 60.90 | 60.93 | -6.29% | 3.14 | 6.05% |
| 2025-10-16 | 65.31 | 65.69 | 63.94 | 65.02 | -1.35% | 2.08 | 3.88% |
| 2025-10-15 | 66.50 | 66.84 | 63.71 | 65.91 | -1.92% | 3.95 | 7.35% |
| 2025-10-14 | 70.00 | 70.87 | 66.07 | 67.20 | -6.80% | 7.88 | 13.96% |
| 2025-10-13 | 64.58 | 74.00 | 64.21 | 72.10 | +9.24% | 11.26 | 19.89% |
| 2025-10-10 | 68.15 | 69.40 | 65.70 | 66.00 | -1.95% | 5.25 | 9.48% |
| 2025-10-09 | 66.66 | 68.60 | 65.49 | 67.31 | +3.71% | 4.93 | 8.92% |
| 2025-09-30 | 65.00 | 68.39 | 64.80 | 64.90 | +0.71% | 4.60 | 8.39% |
| 2025-09-29 | 63.03 | 65.49 | 62.48 | 64.44 | +2.29% | 2.74 | 5.16% |
| 2025-09-26 | 64.80 | 65.36 | 62.85 | 63.00 | -2.78% | 2.47 | 4.69% |
| 2025-09-25 | 62.55 | 66.71 | 62.55 | 64.80 | +3.68% | 4.57 | 8.49% |
| 2025-09-24 | 61.87 | 63.10 | 61.50 | 62.50 | +0.64% | 1.90 | 3.70% |
| 2025-09-23 | 63.93 | 64.87 | 60.20 | 62.10 | -3.30% | 2.95 | 5.81% |
| 2025-09-22 | 63.80 | 66.30 | 63.60 | 64.22 | +0.72% | 2.16 | 4.05% |
| 2025-09-19 | 65.80 | 66.38 | 63.36 | 63.76 | -3.10% | 2.94 | 5.52% |
| 2025-09-18 | 64.80 | 69.66 | 63.60 | 65.80 | +1.56% | 6.49 | 11.80% |
| 2025-09-17 | 62.03 | 65.19 | 61.81 | 64.79 | +3.38% | 3.48 | 6.60% |