龙磁科技(300835)股票行情
龙磁科技(300835)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 |
|---|
| 2025-04-18 | 33.38 | 32.78 | -0.60 | -1.80% | 32.32 | 33.38 | 21119 | 6922.64 | 2.58% | 0.00 |
| 2025-04-17 | 33.10 | 33.38 | 0.02 | 0.06% | 33.10 | 33.88 | 19197 | 6431.01 | 2.34% | 0.00 |
| 2025-04-16 | 34.49 | 33.36 | -1.03 | -3.00% | 32.81 | 34.50 | 27908 | 9368.53 | 3.41% | 0.00 |
| 2025-04-15 | 34.12 | 34.39 | 0.14 | 0.41% | 34.06 | 35.30 | 26363 | 9099.41 | 3.22% | 0.00 |
| 2025-04-14 | 33.94 | 34.25 | 0.50 | 1.48% | 33.94 | 35.19 | 31053 | 10731.39 | 3.79% | 0.00 |
| 2025-04-11 | 33.47 | 33.75 | -0.21 | -0.62% | 33.47 | 34.19 | 32241 | 10909.34 | 3.93% | 0.00 |
| 2025-04-10 | 33.30 | 33.96 | 0.66 | 1.98% | 33.30 | 35.33 | 51107 | 17544.00 | 6.24% | 0.00 |
| 2025-04-09 | 32.07 | 33.30 | -0.03 | -0.09% | 30.50 | 34.15 | 68499 | 22301.38 | 8.36% | 0.00 |
| 2025-04-08 | 31.18 | 33.33 | 2.45 | 7.93% | 31.01 | 34.46 | 82861 | 26974.29 | 10.11% | 0.00 |
| 2025-04-07 | 35.55 | 30.88 | -6.79 | -18.02% | 30.14 | 36.50 | 56503 | 18717.01 | 6.90% | 0.00 |
| 2025-04-03 | 37.31 | 37.67 | -0.09 | -0.24% | 37.12 | 38.18 | 25489 | 9601.75 | 3.11% | 0.00 |
| 2025-04-02 | 37.39 | 37.76 | 0.37 | 0.99% | 37.20 | 38.44 | 15866 | 6013.83 | 1.94% | 0.00 |
| 2025-04-01 | 38.00 | 37.39 | -0.48 | -1.27% | 37.31 | 38.23 | 15120 | 5709.98 | 1.85% | 0.00 |
| 2025-03-31 | 38.13 | 37.87 | -0.71 | -1.84% | 36.80 | 38.14 | 22114 | 8286.38 | 2.70% | 0.00 |
| 2025-03-28 | 38.68 | 38.58 | -0.38 | -0.98% | 38.00 | 39.32 | 19873 | 7658.35 | 2.43% | 0.00 |
| 2025-03-27 | 38.81 | 38.96 | -0.23 | -0.59% | 38.51 | 40.40 | 22491 | 8869.89 | 2.74% | 0.00 |
| 2025-03-26 | 38.29 | 39.19 | 0.89 | 2.32% | 38.29 | 39.81 | 27868 | 10933.30 | 3.40% | 0.00 |
| 2025-03-25 | 39.05 | 38.30 | -0.85 | -2.17% | 37.95 | 39.49 | 23421 | 9036.07 | 2.86% | 0.00 |
| 2025-03-24 | 39.49 | 39.15 | -0.29 | -0.74% | 38.01 | 39.77 | 21723 | 8434.68 | 2.65% | 0.00 |
| 2025-03-21 | 40.75 | 39.44 | -1.54 | -3.76% | 39.32 | 41.24 | 24518 | 9823.00 | 2.99% | 0.00 |
| 2025-03-20 | 43.24 | 40.98 | -1.66 | -3.89% | 40.97 | 43.28 | 40397 | 16985.05 | 4.93% | 0.00 |
| 2025-03-19 | 44.00 | 42.64 | -1.36 | -3.09% | 41.33 | 44.00 | 63064 | 26718.05 | 7.70% | 0.00 |
| 2025-03-18 | 43.00 | 44.00 | 1.24 | 2.90% | 42.30 | 44.25 | 53269 | 23133.85 | 6.50% | 0.00 |
| 2025-03-17 | 40.38 | 42.76 | 2.36 | 5.84% | 40.02 | 43.00 | 51482 | 21438.79 | 6.28% | 6.00 |
| 2025-03-14 | 40.30 | 40.40 | 0.36 | 0.90% | 39.60 | 40.59 | 18113 | 7284.15 | 2.21% | 0.00 |
| 2025-03-13 | 40.94 | 40.04 | -1.07 | -2.60% | 39.45 | 41.13 | 27516 | 11017.89 | 3.36% | 0.00 |
| 2025-03-12 | 41.42 | 41.11 | -0.31 | -0.75% | 40.92 | 41.80 | 17802 | 7366.98 | 2.17% | 0.00 |
| 2025-03-11 | 40.48 | 41.42 | 0.23 | 0.56% | 40.48 | 41.60 | 17117 | 7039.85 | 2.09% | 0.00 |
| 2025-03-10 | 41.01 | 41.19 | 0.00 | 0.00% | 40.83 | 41.60 | 16843 | 6936.10 | 2.06% | 0.00 |
| 2025-03-07 | 41.58 | 41.19 | -0.51 | -1.22% | 40.88 | 42.38 | 25088 | 10457.45 | 3.06% | 0.00 |
| 2025-03-06 | 42.42 | 41.70 | -0.35 | -0.83% | 41.51 | 42.56 | 30488 | 12790.57 | 3.72% | 0.00 |
| 2025-03-05 | 41.80 | 42.05 | 0.19 | 0.45% | 40.74 | 42.09 | 29368 | 12149.67 | 3.58% | 0.00 |
| 2025-03-04 | 40.93 | 41.86 | 0.98 | 2.40% | 40.36 | 42.76 | 40910 | 17053.59 | 4.99% | 0.00 |
| 2025-03-03 | 40.11 | 40.88 | 0.80 | 2.00% | 39.58 | 42.64 | 46667 | 19216.37 | 5.70% | 0.00 |
| 2025-02-28 | 41.32 | 40.08 | -1.91 | -4.55% | 39.92 | 42.18 | 37288 | 15117.50 | 4.55% | 0.00 |
| 2025-02-27 | 42.33 | 41.99 | -0.19 | -0.45% | 41.00 | 43.21 | 38303 | 16066.42 | 4.67% | 0.00 |
| 2025-02-26 | 42.78 | 42.18 | -0.69 | -1.61% | 41.05 | 43.53 | 63823 | 27100.40 | 7.79% | 0.00 |
| 2025-02-25 | 43.19 | 42.87 | -1.07 | -2.44% | 42.37 | 44.30 | 47465 | 20475.61 | 5.79% | 0.00 |
| 2025-02-24 | 43.40 | 43.94 | 0.54 | 1.24% | 42.55 | 47.11 | 87607 | 39167.38 | 10.69% | 0.00 |
| 2025-02-21 | 41.80 | 43.40 | 1.25 | 2.97% | 41.20 | 43.77 | 51455 | 21966.32 | 6.28% | 0.00 |
| 2025-02-20 | 42.01 | 42.15 | 0.37 | 0.89% | 41.42 | 42.97 | 43385 | 18329.56 | 5.29% | 0.00 |
| 2025-02-19 | 40.01 | 41.78 | 1.58 | 3.93% | 40.01 | 42.40 | 47039 | 19527.61 | 5.74% | 0.00 |
| 2025-02-18 | 40.40 | 40.20 | -0.35 | -0.86% | 39.93 | 42.24 | 47847 | 19563.02 | 5.84% | 0.00 |
| 2025-02-17 | 39.98 | 40.55 | 0.81 | 2.04% | 39.53 | 40.73 | 31117 | 12536.71 | 3.80% | 0.00 |
| 2025-02-14 | 39.84 | 39.74 | -0.56 | -1.39% | 39.51 | 40.96 | 46032 | 18473.51 | 5.62% | 0.00 |
| 2025-02-13 | 41.66 | 40.30 | -1.62 | -3.86% | 40.25 | 42.15 | 42930 | 17682.83 | 5.24% | 0.00 |
| 2025-02-12 | 41.10 | 41.92 | 0.04 | 0.10% | 41.08 | 43.43 | 51473 | 21707.65 | 6.28% | 4.00 |
| 2025-02-11 | 40.62 | 41.88 | 1.27 | 3.13% | 40.30 | 42.65 | 77302 | 32291.96 | 9.43% | 0.00 |
| 2025-02-10 | 39.70 | 40.61 | 0.70 | 1.75% | 39.20 | 40.62 | 48964 | 19551.48 | 5.97% | 0.00 |
| 2025-02-07 | 40.79 | 39.91 | -1.29 | -3.13% | 39.28 | 40.79 | 72860 | 29249.60 | 8.89% | 1.00 |
| 2025-02-06 | 38.29 | 41.20 | 2.05 | 5.24% | 38.29 | 41.37 | 91264 | 36723.38 | 11.14% | 6.00 |
| 2025-02-05 | 40.00 | 39.15 | -1.24 | -3.07% | 37.60 | 40.00 | 93561 | 36231.93 | 11.42% | 0.00 |
| 2025-01-27 | 39.23 | 40.39 | 1.98 | 5.15% | 38.51 | 40.80 | 142141 | 56545.20 | 17.34% | 4.00 |
| 2025-01-24 | 37.11 | 38.41 | 0.15 | 0.39% | 37.01 | 39.30 | 116405 | 44319.37 | 14.20% | 0.00 |
| 2025-01-23 | 35.63 | 38.26 | 3.26 | 9.31% | 35.63 | 41.00 | 185683 | 71379.22 | 22.66% | 0.00 |
| 2025-01-22 | 33.64 | 35.00 | 1.60 | 4.79% | 33.50 | 35.00 | 82240 | 28360.78 | 10.03% | 0.00 |
| 2025-01-21 | 33.39 | 33.40 | 0.00 | 0.00% | 32.40 | 33.48 | 44962 | 14811.90 | 5.49% | 2.00 |
| 2025-01-20 | 33.84 | 33.40 | -0.48 | -1.42% | 33.18 | 33.91 | 41446 | 13867.04 | 5.06% | 0.00 |
| 2025-01-17 | 33.73 | 33.88 | -0.43 | -1.25% | 33.03 | 34.36 | 58630 | 19684.74 | 7.15% | 0.00 |
| 2025-01-16 | 34.56 | 34.31 | -0.89 | -2.53% | 34.01 | 35.75 | 92204 | 31899.12 | 11.25% | 0.00 |
| 2025-01-15 | 33.35 | 35.20 | 2.01 | 6.06% | 33.02 | 36.93 | 137706 | 48035.14 | 16.80% | 0.00 |
| 2025-01-14 | 31.72 | 33.19 | 1.48 | 4.67% | 31.52 | 33.20 | 47032 | 15307.67 | 5.74% | 0.00 |
| 2025-01-13 | 31.45 | 31.71 | 0.02 | 0.06% | 30.81 | 32.43 | 33850 | 10756.27 | 4.13% | 0.00 |
| 2025-01-10 | 31.58 | 31.69 | -0.15 | -0.47% | 31.10 | 32.48 | 37191 | 11856.20 | 4.54% | 0.00 |
| 2025-01-09 | 31.12 | 31.84 | 0.57 | 1.82% | 30.91 | 32.30 | 30991 | 9887.99 | 3.78% | 0.00 |
| 2025-01-08 | 31.57 | 31.27 | -0.29 | -0.92% | 30.00 | 31.67 | 30622 | 9445.44 | 3.74% | 5.00 |
| 2025-01-07 | 29.90 | 31.56 | 1.61 | 5.38% | 29.52 | 31.56 | 36276 | 11174.83 | 4.43% | 1.00 |
| 2025-01-06 | 28.99 | 29.95 | 0.77 | 2.64% | 28.21 | 30.52 | 29751 | 8837.31 | 3.63% | 0.00 |
| 2025-01-03 | 30.50 | 29.18 | -1.01 | -3.35% | 29.04 | 31.47 | 29099 | 8792.21 | 3.55% | 0.00 |
| 2025-01-02 | 31.00 | 30.19 | -0.73 | -2.36% | 29.91 | 31.38 | 19773 | 6058.46 | 2.41% | 0.00 |
| 2024-12-31 | 32.00 | 30.92 | -1.08 | -3.38% | 30.86 | 32.19 | 18083 | 5679.19 | 2.21% | 0.00 |
| 2024-12-30 | 32.21 | 32.00 | -0.50 | -1.54% | 31.64 | 32.66 | 16429 | 5258.02 | 2.00% | 0.00 |
| 2024-12-27 | 32.20 | 32.50 | 0.29 | 0.90% | 31.86 | 32.73 | 18432 | 5976.10 | 2.25% | 0.00 |
| 2024-12-26 | 31.14 | 32.21 | 0.99 | 3.17% | 31.08 | 32.49 | 24964 | 7996.28 | 3.05% | 0.00 |
| 2024-12-25 | 32.10 | 31.22 | -0.90 | -2.80% | 30.97 | 32.35 | 21561 | 6789.88 | 2.63% | 0.00 |
| 2024-12-24 | 31.84 | 32.12 | 0.70 | 2.23% | 31.50 | 32.31 | 17474 | 5585.31 | 2.13% | 0.00 |
| 2024-12-23 | 32.55 | 31.42 | -1.20 | -3.68% | 31.36 | 32.77 | 20747 | 6617.91 | 2.53% | 1.00 |
| 2024-12-20 | 32.50 | 32.62 | 0.12 | 0.37% | 32.23 | 32.98 | 17097 | 5592.16 | 2.09% | 0.00 |
| 2024-12-19 | 31.73 | 32.50 | 0.47 | 1.47% | 31.56 | 32.89 | 18857 | 6072.82 | 2.30% | 0.00 |
| 2024-12-18 | 31.81 | 32.03 | 0.28 | 0.88% | 31.32 | 32.35 | 18864 | 6036.22 | 2.30% | 0.00 |
深证大盘股票行情在线 K线走势图
