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 |
|---|
| 2025-08-01 | 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 |
| 2025-06-12 | 30.41 | 30.09 | -1.27 | -4.05% | 29.30 | 31.13 | 420709 | 126218.57 | 18.23% | 61.00 |
| 2025-06-11 | 27.94 | 31.36 | 2.48 | 8.59% | 27.80 | 33.56 | 555179 | 169687.83 | 24.05% | 5.00 |
| 2025-06-10 | 26.60 | 28.88 | 2.70 | 10.31% | 26.01 | 30.96 | 425171 | 118042.27 | 18.42% | 91.00 |
| 2025-06-09 | 25.40 | 26.53 | 1.66 | 6.67% | 25.11 | 27.44 | 273291 | 72044.32 | 11.84% | 9.00 |
| 2025-06-06 | 25.01 | 24.87 | -0.33 | -1.31% | 24.72 | 25.51 | 115150 | 28720.90 | 4.99% | 10.00 |
| 2025-06-05 | 24.90 | 25.20 | 0.12 | 0.48% | 24.85 | 26.25 | 220110 | 56227.09 | 9.54% | 16.00 |
| 2025-06-04 | 24.12 | 25.08 | 0.80 | 3.29% | 24.09 | 25.26 | 162426 | 40508.48 | 7.04% | 5.00 |
| 2025-06-03 | 23.88 | 24.28 | 0.56 | 2.36% | 23.88 | 24.60 | 90551 | 21992.04 | 3.92% | 14.00 |
| 2025-05-30 | 24.11 | 23.72 | -0.54 | -2.23% | 23.71 | 24.12 | 51195 | 12217.21 | 2.22% | 0.00 |
| 2025-05-29 | 24.15 | 24.26 | 0.26 | 1.08% | 24.02 | 24.41 | 50601 | 12259.77 | 2.19% | 5.00 |
| 2025-05-28 | 24.37 | 24.00 | -0.27 | -1.11% | 23.83 | 24.37 | 49082 | 11796.48 | 2.13% | 0.00 |
| 2025-05-27 | 24.48 | 24.27 | -0.17 | -0.70% | 24.06 | 24.48 | 40438 | 9776.59 | 1.75% | 0.00 |
| 2025-05-26 | 24.20 | 24.44 | 0.36 | 1.50% | 23.91 | 24.50 | 51360 | 12494.87 | 2.23% | 0.00 |
| 2025-05-23 | 24.20 | 24.08 | -0.18 | -0.74% | 24.03 | 24.60 | 66802 | 16255.61 | 2.89% | 0.00 |
| 2025-05-22 | 24.56 | 24.26 | -0.43 | -1.74% | 24.23 | 24.66 | 63256 | 15435.61 | 2.74% | 2.00 |
| 2025-05-21 | 24.85 | 24.69 | -0.26 | -1.04% | 24.53 | 25.05 | 70568 | 17391.78 | 3.06% | 0.00 |
| 2025-05-20 | 24.83 | 24.95 | 0.18 | 0.73% | 24.56 | 25.21 | 98755 | 24553.04 | 4.28% | 0.00 |
| 2025-05-19 | 25.75 | 24.77 | -1.05 | -4.07% | 24.37 | 25.81 | 141083 | 34859.10 | 6.11% | 4.00 |
| 2025-05-16 | 25.82 | 25.82 | -1.07 | -3.98% | 25.50 | 26.88 | 222111 | 58061.47 | 9.62% | 0.00 |
| 2025-05-15 | 26.58 | 26.89 | -0.04 | -0.15% | 26.50 | 28.23 | 263827 | 71997.75 | 11.43% | 3.00 |
| 2025-05-14 | 25.60 | 26.93 | 1.31 | 5.11% | 25.56 | 26.98 | 263638 | 70244.30 | 11.42% | 8.00 |
| 2025-05-13 | 26.79 | 25.62 | -0.96 | -3.61% | 25.58 | 26.90 | 129326 | 33677.14 | 5.60% | 4.00 |
| 2025-05-12 | 26.05 | 26.58 | 0.65 | 2.51% | 25.93 | 26.93 | 138766 | 36728.56 | 6.01% | 0.00 |
| 2025-05-09 | 26.44 | 25.93 | -0.53 | -2.00% | 25.78 | 26.44 | 98165 | 25517.49 | 4.25% | 6.00 |
| 2025-05-08 | 26.00 | 26.46 | 0.21 | 0.80% | 25.87 | 26.48 | 127748 | 33585.59 | 5.53% | 15.00 |
| 2025-05-07 | 26.10 | 26.25 | -0.17 | -0.64% | 25.95 | 26.60 | 170112 | 44576.12 | 7.37% | 30.00 |
| 2025-05-06 | 24.99 | 26.42 | 1.88 | 7.66% | 24.96 | 26.92 | 233915 | 61296.69 | 10.13% | 34.00 |
| 2025-04-30 | 24.22 | 24.54 | 0.25 | 1.03% | 24.22 | 24.70 | 66660 | 16344.27 | 2.89% | 1.00 |
| 2025-04-29 | 24.08 | 24.29 | -0.02 | -0.08% | 23.81 | 24.40 | 61144 | 14813.61 | 2.65% | 0.00 |
| 2025-04-28 | 24.42 | 24.31 | -0.23 | -0.94% | 24.24 | 24.99 | 92782 | 22803.08 | 4.02% | 10.00 |
| 2025-04-25 | 25.06 | 24.54 | -0.56 | -2.23% | 24.54 | 25.35 | 105669 | 26209.15 | 4.58% | 10.00 |
| 2025-04-24 | 25.78 | 25.10 | -0.91 | -3.50% | 25.05 | 26.10 | 135683 | 34587.16 | 5.88% | 10.00 |
| 2025-04-23 | 25.25 | 26.01 | 0.91 | 3.63% | 25.25 | 26.95 | 224887 | 58486.93 | 9.74% | 2.00 |
| 2025-04-22 | 25.62 | 25.10 | -0.75 | -2.90% | 24.92 | 25.65 | 123131 | 31036.90 | 5.33% | 0.00 |
| 2025-04-21 | 25.44 | 25.85 | 0.40 | 1.57% | 25.26 | 25.88 | 130137 | 33336.27 | 5.64% | 4.00 |
| 2025-04-18 | 26.50 | 25.45 | -1.34 | -5.00% | 24.99 | 26.60 | 200686 | 51332.34 | 8.69% | 3.00 |
| 2025-04-17 | 27.50 | 26.79 | -1.26 | -4.49% | 26.68 | 27.63 | 209383 | 56564.09 | 9.07% | 12.00 |
| 2025-04-16 | 27.74 | 28.05 | 0.40 | 1.45% | 27.35 | 28.85 | 236555 | 66519.98 | 10.25% | 9.00 |
| 2025-04-15 | 28.81 | 27.65 | -1.28 | -4.42% | 27.48 | 29.27 | 231397 | 64914.33 | 10.03% | 20.00 |
| 2025-04-14 | 28.18 | 28.93 | 0.93 | 3.32% | 27.58 | 29.90 | 307459 | 88375.24 | 13.32% | 3.00 |
| 2025-04-11 | 29.80 | 28.00 | -1.65 | -5.56% | 27.68 | 30.40 | 326715 | 93949.72 | 14.15% | 27.00 |
| 2025-04-10 | 28.11 | 29.65 | 0.54 | 1.86% | 28.11 | 31.31 | 411086 | 122007.38 | 17.81% | 2.00 |
| 2025-04-09 | 28.40 | 29.11 | -0.24 | -0.82% | 27.95 | 31.57 | 470390 | 138989.98 | 20.38% | 31.00 |
| 2025-04-08 | 23.60 | 29.35 | 3.90 | 15.32% | 23.60 | 30.54 | 461550 | 126296.62 | 20.00% | 31.00 |
深证大盘股票行情在线 K线走势图
