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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 62.06 | 63.15 | 60.88 | 62.67 | +1.05% | 2.61 | 5.09% |
| 2025-09-15 | 63.50 | 63.60 | 61.86 | 62.02 | -2.22% | 2.39 | 4.65% |
| 2025-09-12 | 63.69 | 64.00 | 62.50 | 63.43 | -1.40% | 3.34 | 6.40% |
| 2025-09-11 | 63.00 | 65.50 | 62.16 | 64.33 | +2.57% | 3.89 | 7.37% |
| 2025-09-10 | 60.30 | 63.68 | 59.22 | 62.72 | +4.19% | 3.92 | 7.69% |
| 2025-09-09 | 61.25 | 62.09 | 59.65 | 60.20 | -2.57% | 2.30 | 4.60% |
| 2025-09-08 | 61.21 | 62.03 | 60.36 | 61.79 | +0.44% | 2.43 | 4.80% |
| 2025-09-05 | 57.23 | 61.88 | 57.02 | 61.52 | +7.50% | 4.01 | 8.15% |
| 2025-09-04 | 60.00 | 61.39 | 55.99 | 57.23 | -4.55% | 3.56 | 7.33% |
| 2025-09-03 | 62.97 | 64.00 | 59.73 | 59.96 | -4.52% | 3.63 | 7.21% |
| 2025-09-02 | 66.50 | 67.00 | 61.10 | 62.80 | -6.45% | 6.54 | 12.57% |
| 2025-09-01 | 66.91 | 69.89 | 65.40 | 67.13 | +2.47% | 6.88 | 12.37% |
| 2025-08-29 | 67.00 | 68.38 | 65.10 | 65.51 | -3.01% | 6.90 | 12.60% |
| 2025-08-28 | 64.84 | 68.76 | 64.61 | 67.54 | +2.02% | 8.84 | 16.05% |
| 2025-08-27 | 64.00 | 69.92 | 63.00 | 66.20 | +4.95% | 10.45 | 18.98% |
| 2025-08-26 | 65.65 | 65.80 | 62.60 | 63.08 | -4.34% | 5.72 | 10.88% |
| 2025-08-25 | 61.00 | 66.35 | 61.00 | 65.94 | +8.38% | 7.71 | 14.44% |
| 2025-08-22 | 60.26 | 62.30 | 60.26 | 60.84 | +1.23% | 3.29 | 6.51% |
| 2025-08-21 | 63.50 | 64.70 | 59.76 | 60.10 | -6.12% | 5.62 | 11.09% |
| 2025-08-20 | 63.34 | 65.57 | 62.67 | 64.02 | -0.99% | 5.19 | 9.87% |