银河磁体(300127)股票行情 银河磁体股票行情 300127股票行情_爱股网
银河磁体(300127)股票行情
银河磁体(300127)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 34.58 | 35.75 | 1.35 | 3.92% | 34.35 | 35.98 | 171295 | 60748.27 | 7.42% | 9.00 |
| 2025-10-23 | 34.94 | 34.40 | -0.53 | -1.52% | 33.82 | 35.17 | 109746 | 37671.41 | 4.75% | 0.00 |
| 2025-10-22 | 35.00 | 34.93 | -0.67 | -1.88% | 33.95 | 35.50 | 149788 | 52069.92 | 6.49% | 21.00 |
| 2025-10-21 | 35.43 | 35.60 | 0.27 | 0.76% | 34.75 | 36.05 | 165759 | 58981.07 | 7.18% | 37.00 |
| 2025-10-20 | 35.83 | 35.33 | -1.23 | -3.36% | 34.76 | 36.26 | 194826 | 69005.34 | 8.44% | 7.00 |
| 2025-10-17 | 38.50 | 36.56 | -3.05 | -7.70% | 36.12 | 39.45 | 260843 | 98011.76 | 11.30% | 4.00 |
| 2025-10-16 | 37.96 | 39.61 | 0.91 | 2.35% | 37.83 | 39.96 | 339533 | 132583.55 | 14.71% | 60.00 |
| 2025-10-15 | 40.56 | 38.70 | -2.05 | -5.03% | 37.93 | 40.77 | 366349 | 143457.38 | 15.87% | 19.00 |
| 2025-10-14 | 42.03 | 40.75 | 2.01 | 5.19% | 40.00 | 43.50 | 571824 | 237040.44 | 24.77% | 40.00 |
| 2025-10-13 | 33.15 | 38.74 | 6.46 | 20.01% | 33.15 | 38.74 | 389917 | 141776.73 | 16.89% | 8.00 |
| 2025-10-10 | 33.20 | 32.28 | -1.56 | -4.61% | 32.01 | 34.25 | 162773 | 54068.41 | 7.05% | 7.00 |
| 2025-10-09 | 32.61 | 33.84 | 1.79 | 5.59% | 31.80 | 34.49 | 201600 | 66927.19 | 8.73% | 7.00 |
| 2025-09-30 | 31.35 | 32.05 | -0.36 | -1.11% | 31.26 | 33.56 | 167214 | 54079.00 | 7.24% | 12.00 |
| 2025-09-29 | 34.00 | 32.41 | 0.12 | 0.37% | 32.41 | 35.82 | 262939 | 89316.61 | 11.39% | 14.00 |
| 2025-09-12 | 31.31 | 32.29 | 1.48 | 4.80% | 31.22 | 33.00 | 193619 | 62198.58 | 8.39% | 23.00 |
| 2025-09-11 | 29.89 | 30.81 | 0.82 | 2.73% | 29.63 | 30.89 | 76703 | 23366.49 | 3.32% | 3.00 |
| 2025-09-10 | 30.09 | 29.99 | -0.25 | -0.83% | 29.74 | 30.56 | 60554 | 18267.49 | 2.62% | 0.00 |
| 2025-09-09 | 31.71 | 30.24 | -1.02 | -3.26% | 30.22 | 31.75 | 82845 | 25515.64 | 3.59% | 5.00 |
| 2025-09-08 | 30.89 | 31.26 | 0.37 | 1.20% | 30.50 | 31.32 | 87624 | 27185.68 | 3.80% | 0.00 |
| 2025-09-05 | 30.14 | 30.89 | 0.78 | 2.59% | 30.07 | 30.92 | 91223 | 27924.37 | 3.95% | 37.00 |
| 2025-09-04 | 31.00 | 30.11 | -0.89 | -2.87% | 29.51 | 31.56 | 117484 | 35931.94 | 5.09% | 1.00 |
| 2025-09-03 | 32.22 | 31.00 | -1.34 | -4.14% | 30.77 | 32.35 | 118898 | 37526.78 | 5.15% | 3.00 |
| 2025-09-02 | 33.50 | 32.34 | -1.18 | -3.52% | 31.50 | 33.50 | 171133 | 55170.08 | 7.41% | 4.00 |
| 2025-09-01 | 34.00 | 33.52 | -0.98 | -2.84% | 33.00 | 34.08 | 181251 | 60523.86 | 7.85% | 19.00 |
| 2025-08-29 | 35.37 | 34.50 | -1.48 | -4.11% | 34.26 | 36.16 | 245614 | 85945.64 | 10.64% | 10.00 |
| 2025-08-28 | 33.20 | 35.98 | 2.12 | 6.26% | 33.20 | 36.30 | 392824 | 136757.95 | 17.02% | 18.00 |
| 2025-08-27 | 32.36 | 33.86 | 1.18 | 3.61% | 31.94 | 35.53 | 395679 | 132856.22 | 17.14% | 78.00 |
| 2025-08-26 | 33.08 | 32.68 | -0.57 | -1.71% | 32.23 | 34.09 | 253852 | 83173.69 | 11.00% | 27.00 |
| 2025-08-25 | 32.30 | 33.25 | 1.63 | 5.15% | 31.94 | 34.25 | 385867 | 128440.32 | 16.72% | 0.00 |
| 2025-08-22 | 31.39 | 31.62 | 0.53 | 1.70% | 31.30 | 32.86 | 234530 | 74993.30 | 10.16% | 3.00 |
| 2025-08-21 | 31.46 | 31.09 | -0.59 | -1.86% | 30.89 | 32.33 | 149164 | 46924.72 | 6.46% | 3.00 |
| 2025-08-20 | 31.54 | 31.68 | 0.14 | 0.44% | 31.29 | 32.88 | 198641 | 63425.87 | 8.61% | 28.00 |
| 2025-08-19 | 31.44 | 31.54 | -0.21 | -0.66% | 31.30 | 32.19 | 204245 | 64810.80 | 8.85% | 8.00 |
| 2025-08-18 | 30.36 | 31.75 | 1.25 | 4.10% | 30.15 | 31.88 | 248621 | 77611.34 | 10.77% | 31.00 |
| 2025-08-15 | 29.45 | 30.50 | 1.05 | 3.57% | 29.43 | 30.68 | 169592 | 51325.35 | 7.35% | 75.00 |
| 2025-08-14 | 30.25 | 29.45 | -0.89 | -2.93% | 29.43 | 30.26 | 130888 | 39048.50 | 5.67% | 12.00 |
| 2025-08-13 | 29.81 | 30.34 | 0.54 | 1.81% | 29.64 | 30.37 | 143255 | 43079.13 | 6.21% | 38.00 |
| 2025-08-12 | 30.40 | 29.80 | -0.81 | -2.65% | 29.59 | 30.50 | 127101 | 37911.64 | 5.51% | 2.00 |
| 2025-08-11 | 30.80 | 30.61 | -0.11 | -0.36% | 30.22 | 30.96 | 134463 | 41117.45 | 5.83% | 0.00 |
| 2025-08-08 | 30.44 | 30.72 | -0.38 | -1.22% | 30.44 | 31.22 | 222694 | 68424.23 | 9.65% | 2.00 |
| 2025-08-07 | 29.05 | 31.10 | 2.07 | 7.13% | 28.40 | 32.23 | 366593 | 111161.12 | 15.88% | 6.00 |
| 2025-08-06 | 28.90 | 29.03 | 0.13 | 0.45% | 28.56 | 29.11 | 91750 | 26506.85 | 3.98% | 14.00 |
| 2025-08-05 | 29.28 | 28.90 | 0.01 | 0.03% | 28.70 | 29.40 | 88716 | 25694.74 | 3.84% | 0.00 |
| 2025-08-04 | 28.28 | 28.89 | 0.44 | 1.55% | 28.20 | 28.89 | 86605 | 24726.69 | 3.75% | 16.00 |
| 2025-08-01 | 29.06 | 28.45 | -0.74 | -2.54% | 28.33 | 29.20 | 106876 | 30643.17 | 4.63% | 24.00 |
| 2025-07-31 | 29.89 | 29.19 | -0.89 | -2.96% | 29.11 | 30.24 | 143893 | 42638.89 | 6.23% | 3.00 |
| 2025-07-30 | 31.38 | 30.08 | -1.19 | -3.81% | 29.58 | 31.48 | 195111 | 59068.73 | 8.45% | 15.00 |
| 2025-07-29 | 30.88 | 31.27 | 0.15 | 0.48% | 30.71 | 32.00 | 208543 | 65157.14 | 9.04% | 39.00 |
| 2025-07-28 | 30.91 | 31.12 | -0.10 | -0.32% | 30.68 | 31.55 | 186602 | 58093.71 | 8.08% | 0.00 |
| 2025-07-25 | 30.80 | 31.22 | 0.37 | 1.20% | 30.50 | 31.58 | 302222 | 94014.27 | 13.09% | 30.00 |
| 2025-07-24 | 28.91 | 30.85 | 1.71 | 5.87% | 28.91 | 31.20 | 326717 | 99671.70 | 14.15% | 23.00 |
| 2025-07-23 | 29.47 | 29.14 | -0.54 | -1.82% | 28.82 | 29.93 | 138783 | 40892.44 | 6.01% | 20.00 |
| 2025-07-22 | 29.66 | 29.68 | -0.18 | -0.60% | 29.36 | 30.20 | 146171 | 43366.14 | 6.33% | 5.00 |
| 2025-07-21 | 29.52 | 29.86 | 0.01 | 0.03% | 29.23 | 30.46 | 178514 | 53438.04 | 7.73% | 0.00 |
| 2025-07-18 | 29.10 | 29.85 | 0.66 | 2.26% | 29.00 | 30.75 | 233324 | 69887.45 | 10.11% | 5.00 |
| 2025-07-17 | 28.78 | 29.19 | 0.24 | 0.83% | 28.40 | 29.46 | 126591 | 36752.05 | 5.48% | 8.00 |
| 2025-07-16 | 29.36 | 28.95 | -0.25 | -0.86% | 28.56 | 29.36 | 137950 | 39857.97 | 5.98% | 25.00 |
| 2025-07-15 | 29.53 | 29.20 | -0.47 | -1.58% | 28.93 | 30.95 | 203014 | 60588.19 | 8.80% | 20.00 |
| 2025-07-14 | 31.01 | 29.67 | -1.22 | -3.95% | 29.61 | 31.54 | 255497 | 77488.26 | 11.07% | 8.00 |
| 2025-07-11 | 30.18 | 30.89 | 1.14 | 3.83% | 29.75 | 32.30 | 420973 | 130320.34 | 18.24% | 1.00 |
| 2025-07-10 | 29.81 | 29.75 | 0.50 | 1.71% | 28.77 | 30.51 | 339651 | 100921.32 | 14.72% | 45.00 |
| 2025-07-09 | 29.88 | 29.25 | -1.26 | -4.13% | 29.11 | 30.33 | 231949 | 68358.14 | 10.05% | 6.00 |
| 2025-07-08 | 28.45 | 30.51 | 2.07 | 7.28% | 28.28 | 32.33 | 415777 | 127453.75 | 18.01% | 0.00 |
| 2025-07-07 | 27.15 | 28.44 | 0.82 | 2.97% | 27.15 | 28.90 | 144105 | 40518.23 | 6.24% | 1.00 |
| 2025-07-04 | 29.00 | 27.62 | -1.35 | -4.66% | 27.29 | 29.05 | 163641 | 45477.12 | 7.09% | 18.00 |
| 2025-07-03 | 28.73 | 28.97 | -0.05 | -0.17% | 28.55 | 29.49 | 144364 | 41783.17 | 6.25% | 22.00 |
| 2025-07-02 | 28.36 | 29.02 | 0.47 | 1.65% | 28.16 | 29.64 | 226290 | 65765.95 | 9.80% | 1.00 |
| 2025-07-01 | 28.55 | 28.55 | -0.44 | -1.52% | 28.01 | 28.65 | 172415 | 48827.68 | 7.47% | 5.00 |
| 2025-06-30 | 27.44 | 28.99 | 1.65 | 6.04% | 27.25 | 29.33 | 290673 | 82316.99 | 12.59% | 12.00 |
| 2025-06-27 | 27.11 | 27.34 | 0.41 | 1.52% | 27.11 | 27.83 | 204180 | 56072.84 | 8.85% | 0.00 |
| 2025-06-26 | 27.13 | 26.93 | -0.47 | -1.72% | 26.79 | 27.43 | 136535 | 36955.73 | 5.92% | 0.00 |
| 2025-06-25 | 27.16 | 27.40 | 0.10 | 0.37% | 26.95 | 27.49 | 160776 | 43838.91 | 6.97% | 1.00 |
| 2025-06-24 | 27.20 | 27.30 | 0.05 | 0.18% | 26.92 | 27.48 | 155143 | 42308.41 | 6.72% | 3.00 |
| 2025-06-23 | 26.36 | 27.25 | 0.63 | 2.37% | 26.36 | 27.40 | 156529 | 42264.52 | 6.78% | 1.00 |
| 2025-06-20 | 27.22 | 26.62 | -0.33 | -1.22% | 26.53 | 27.35 | 113594 | 30589.81 | 4.92% | 8.00 |
| 2025-06-19 | 27.63 | 26.95 | -0.84 | -3.02% | 26.72 | 27.63 | 115984 | 31409.63 | 5.02% | 4.00 |
| 2025-06-18 | 28.48 | 27.79 | -0.92 | -3.20% | 27.46 | 28.60 | 210762 | 58710.23 | 9.13% | 7.00 |
| 2025-06-17 | 29.18 | 28.71 | -0.62 | -2.11% | 28.50 | 29.91 | 212698 | 61609.68 | 9.22% | 16.00 |
| 2025-06-16 | 28.38 | 29.33 | 0.13 | 0.45% | 28.18 | 29.80 | 233803 | 67949.56 | 10.13% | 15.00 |
| 2025-06-13 | 29.55 | 29.20 | -0.89 | -2.96% | 29.02 | 31.28 | 312936 | 93474.92 | 13.56% | 0.00 |
深证大盘股票行情在线 K线走势图
银河磁体(300127)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
