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 |
|---|
| 2026-03-25 | 73.94 | 75.45 | 2.55 | 3.50% | 73.92 | 77.46 | 42170 | 31923.30 | 5.13% | 0.00 |
| 2026-03-24 | 72.11 | 72.90 | 1.66 | 2.33% | 70.27 | 72.99 | 40920 | 29325.78 | 4.97% | 0.00 |
| 2026-03-23 | 72.88 | 71.24 | -4.86 | -6.39% | 69.89 | 74.80 | 60235 | 43384.54 | 7.32% | 0.00 |
| 2026-03-20 | 76.29 | 76.10 | 1.00 | 1.33% | 75.88 | 79.00 | 44613 | 34474.12 | 5.42% | 0.00 |
| 2026-03-19 | 78.02 | 75.10 | -5.52 | -6.85% | 74.60 | 78.93 | 49980 | 38241.37 | 6.07% | 0.00 |
| 2026-03-18 | 79.15 | 80.62 | 1.70 | 2.15% | 78.17 | 81.19 | 29650 | 23575.60 | 3.60% | 0.00 |
| 2026-03-17 | 83.11 | 78.92 | -4.02 | -4.85% | 78.57 | 84.20 | 40003 | 32168.17 | 4.86% | 0.00 |
| 2026-03-16 | 84.00 | 82.94 | -1.30 | -1.54% | 80.00 | 84.71 | 33595 | 27583.81 | 4.08% | 0.00 |
| 2026-03-13 | 88.00 | 84.24 | -3.63 | -4.13% | 84.00 | 88.00 | 35884 | 30667.58 | 4.36% | 0.00 |
| 2026-03-12 | 92.03 | 87.87 | -5.13 | -5.52% | 86.66 | 92.07 | 58427 | 51938.24 | 7.10% | 0.00 |
| 2026-03-11 | 96.53 | 93.00 | -3.40 | -3.53% | 92.36 | 97.70 | 46860 | 44241.39 | 5.69% | 0.00 |
| 2026-03-10 | 89.97 | 96.40 | 8.17 | 9.26% | 89.00 | 96.88 | 62557 | 59101.50 | 7.60% | 0.00 |
| 2026-03-09 | 88.00 | 88.23 | -1.77 | -1.97% | 82.36 | 89.28 | 54137 | 46128.50 | 6.58% | 0.00 |
| 2026-03-06 | 90.34 | 90.00 | -2.31 | -2.50% | 89.80 | 93.88 | 44440 | 40644.23 | 5.40% | 0.00 |
| 2026-03-05 | 89.00 | 92.31 | 4.68 | 5.34% | 87.00 | 94.55 | 61623 | 56020.74 | 7.49% | 2.00 |
| 2026-03-04 | 89.41 | 87.63 | -3.40 | -3.74% | 86.51 | 93.97 | 56499 | 50500.23 | 6.87% | 1.00 |
| 2026-03-03 | 96.49 | 91.03 | -6.45 | -6.62% | 90.70 | 97.91 | 68328 | 64145.34 | 8.30% | 1.00 |
| 2026-03-02 | 88.89 | 97.48 | 7.73 | 8.61% | 88.00 | 99.50 | 101079 | 94859.83 | 12.28% | 2.00 |
| 2026-02-27 | 89.56 | 89.75 | -1.31 | -1.44% | 89.00 | 92.90 | 51267 | 46350.72 | 6.23% | 0.00 |
| 2026-02-26 | 87.91 | 91.06 | 1.54 | 1.72% | 86.13 | 92.00 | 63128 | 56182.45 | 7.67% | 0.00 |
| 2026-02-25 | 86.11 | 89.52 | 3.22 | 3.73% | 83.44 | 90.66 | 86571 | 76103.02 | 10.52% | 0.00 |
| 2026-02-24 | 87.00 | 86.30 | 0.83 | 0.97% | 84.36 | 88.00 | 49123 | 42440.94 | 5.97% | 3.00 |
| 2026-02-13 | 89.06 | 85.47 | -4.74 | -5.25% | 85.20 | 90.00 | 60309 | 52607.05 | 7.33% | 0.00 |
| 2026-02-12 | 78.56 | 90.21 | 11.70 | 14.90% | 78.50 | 94.00 | 126571 | 111661.88 | 15.38% | 0.00 |
| 2026-02-11 | 77.17 | 78.51 | 1.37 | 1.78% | 76.11 | 80.44 | 44073 | 34704.32 | 5.36% | 0.00 |
| 2026-02-10 | 75.50 | 77.14 | 0.91 | 1.19% | 74.56 | 78.30 | 31876 | 24506.05 | 3.87% | 0.00 |
| 2026-02-09 | 75.00 | 76.23 | 2.33 | 3.15% | 74.20 | 77.28 | 35371 | 26868.99 | 4.30% | 0.00 |
| 2026-02-06 | 75.00 | 73.90 | -2.87 | -3.74% | 73.82 | 76.57 | 37699 | 28299.32 | 4.58% | 0.00 |
| 2026-02-05 | 75.20 | 76.77 | 0.48 | 0.63% | 74.90 | 80.77 | 45620 | 35558.20 | 5.54% | 0.00 |
| 2026-02-04 | 79.72 | 76.29 | -3.21 | -4.04% | 74.88 | 79.98 | 61345 | 46844.95 | 7.46% | 0.00 |
| 2026-02-03 | 77.80 | 79.50 | 3.23 | 4.23% | 76.44 | 80.45 | 56323 | 44289.42 | 6.85% | 0.00 |
| 2026-02-02 | 79.00 | 76.27 | -4.14 | -5.15% | 76.11 | 81.00 | 60226 | 46978.01 | 7.32% | 0.00 |
| 2026-01-30 | 73.58 | 80.41 | 3.54 | 4.61% | 71.35 | 82.39 | 102650 | 79721.46 | 12.48% | 0.00 |
| 2026-01-29 | 75.80 | 76.87 | 0.91 | 1.20% | 74.24 | 79.63 | 80329 | 61951.37 | 9.76% | 0.00 |
| 2026-01-28 | 71.36 | 75.96 | 3.89 | 5.40% | 70.71 | 76.98 | 68317 | 50596.71 | 8.30% | 0.00 |
| 2026-01-27 | 70.80 | 72.07 | 1.20 | 1.69% | 69.15 | 72.24 | 32696 | 23167.98 | 3.97% | 0.00 |
| 2026-01-26 | 72.55 | 70.87 | -1.65 | -2.28% | 70.15 | 72.70 | 40452 | 28773.67 | 4.92% | 0.00 |
| 2026-01-23 | 74.85 | 72.52 | -2.18 | -2.92% | 71.60 | 75.00 | 50624 | 36748.30 | 6.15% | 4.00 |
| 2026-01-22 | 72.40 | 74.70 | 1.57 | 2.15% | 72.20 | 74.95 | 50178 | 36931.72 | 6.10% | 1.00 |
| 2026-01-21 | 70.51 | 73.13 | 1.81 | 2.54% | 69.11 | 74.81 | 53300 | 38690.67 | 6.48% | 0.00 |
| 2026-01-20 | 76.18 | 71.32 | -2.98 | -4.01% | 70.33 | 76.18 | 69387 | 50154.17 | 8.43% | 0.00 |
| 2026-01-19 | 70.19 | 74.30 | 4.43 | 6.34% | 69.00 | 76.17 | 104235 | 76412.91 | 12.67% | 0.00 |
| 2026-01-16 | 67.10 | 69.87 | 2.79 | 4.16% | 66.88 | 70.31 | 82847 | 57108.60 | 10.07% | 0.00 |
| 2026-01-15 | 66.21 | 67.08 | 0.52 | 0.78% | 65.73 | 68.34 | 52755 | 35324.26 | 6.41% | 0.00 |
| 2026-01-14 | 66.57 | 66.56 | -0.44 | -0.66% | 65.20 | 68.17 | 58419 | 39021.68 | 7.10% | 0.00 |
| 2026-01-13 | 65.62 | 67.00 | 0.90 | 1.36% | 65.05 | 68.00 | 48633 | 32555.61 | 5.91% | 0.00 |
| 2026-01-12 | 65.61 | 66.10 | 0.10 | 0.15% | 63.19 | 68.30 | 59501 | 38853.00 | 7.23% | 0.00 |
| 2026-01-09 | 64.87 | 66.00 | 0.91 | 1.40% | 64.64 | 66.99 | 33484 | 22171.91 | 4.07% | 0.00 |
| 2026-01-08 | 66.00 | 65.09 | -2.06 | -3.07% | 64.52 | 66.88 | 43041 | 28201.69 | 5.23% | 0.00 |
| 2026-01-07 | 65.99 | 67.15 | 1.75 | 2.68% | 65.40 | 68.13 | 53077 | 35492.80 | 6.45% | 0.00 |
| 2026-01-06 | 65.50 | 65.40 | 0.16 | 0.25% | 64.23 | 66.46 | 31312 | 20372.72 | 3.81% | 0.00 |
| 2026-01-05 | 65.55 | 65.24 | -0.34 | -0.52% | 64.65 | 65.99 | 25662 | 16757.60 | 3.12% | 0.00 |
| 2025-12-31 | 66.15 | 65.58 | -0.13 | -0.20% | 65.08 | 66.60 | 14821 | 9744.75 | 1.80% | 0.00 |
| 2025-12-30 | 66.00 | 65.71 | -1.20 | -1.79% | 65.68 | 67.02 | 21241 | 14062.66 | 2.58% | 0.00 |
| 2025-12-29 | 66.97 | 66.91 | -0.06 | -0.09% | 66.21 | 67.65 | 23152 | 15501.77 | 2.81% | 0.00 |
| 2025-12-26 | 67.86 | 66.97 | -1.17 | -1.72% | 66.21 | 68.14 | 26653 | 17914.07 | 3.24% | 0.00 |
| 2025-12-25 | 65.98 | 68.14 | 1.54 | 2.31% | 65.30 | 68.96 | 38074 | 25693.94 | 4.63% | 0.00 |
| 2025-12-24 | 65.60 | 66.60 | 1.25 | 1.91% | 65.02 | 68.06 | 37009 | 24578.13 | 4.50% | 0.00 |
| 2025-12-23 | 65.96 | 65.35 | -0.53 | -0.80% | 64.89 | 66.30 | 29054 | 19054.37 | 3.53% | 0.00 |
| 2025-12-22 | 63.40 | 65.88 | 2.45 | 3.86% | 62.72 | 66.00 | 42324 | 27649.40 | 5.14% | 1.00 |
| 2025-12-19 | 61.94 | 63.43 | 2.73 | 4.50% | 61.71 | 64.25 | 41088 | 26027.05 | 4.99% | 0.00 |
| 2025-12-18 | 60.02 | 60.70 | 0.10 | 0.17% | 59.93 | 63.13 | 28986 | 17954.13 | 3.52% | 0.00 |
| 2025-12-17 | 59.70 | 60.60 | 1.02 | 1.71% | 59.60 | 60.86 | 21958 | 13220.43 | 2.67% | 0.00 |
| 2025-12-16 | 61.50 | 59.58 | -2.29 | -3.70% | 59.20 | 61.95 | 19396 | 11620.49 | 2.36% | 0.00 |
| 2025-12-15 | 63.41 | 61.87 | -1.53 | -2.41% | 61.62 | 63.41 | 17769 | 11032.74 | 2.16% | 3.00 |
| 2025-12-12 | 63.41 | 63.40 | 0.38 | 0.60% | 62.11 | 64.19 | 18733 | 11849.56 | 2.28% | 0.00 |
| 2025-12-11 | 64.51 | 63.02 | -1.48 | -2.29% | 62.91 | 64.97 | 25166 | 15987.33 | 3.06% | 0.00 |
| 2025-12-10 | 63.01 | 64.50 | 1.52 | 2.41% | 62.51 | 65.05 | 38861 | 24862.15 | 4.72% | 0.00 |
| 2025-12-09 | 62.10 | 62.98 | 0.53 | 0.85% | 61.97 | 64.19 | 37261 | 23530.17 | 4.53% | 0.00 |
| 2025-12-08 | 60.41 | 62.45 | 2.07 | 3.43% | 60.23 | 63.08 | 37865 | 23501.35 | 4.60% | 0.00 |
| 2025-12-05 | 59.94 | 60.38 | 0.92 | 1.55% | 58.80 | 61.18 | 28956 | 17431.44 | 3.52% | 0.00 |
| 2025-12-04 | 60.57 | 59.46 | -1.04 | -1.72% | 59.15 | 61.05 | 20901 | 12465.70 | 2.54% | 2.00 |
| 2025-12-03 | 61.37 | 60.50 | -0.86 | -1.40% | 59.97 | 62.57 | 23738 | 14412.15 | 2.88% | 2.00 |
| 2025-12-02 | 61.00 | 61.36 | 0.06 | 0.10% | 60.11 | 62.22 | 28114 | 17252.85 | 3.42% | 0.00 |
| 2025-12-01 | 61.55 | 61.30 | -0.41 | -0.66% | 60.88 | 62.46 | 31126 | 19133.73 | 3.78% | 2.00 |
| 2025-11-28 | 61.61 | 61.71 | 0.10 | 0.16% | 60.31 | 62.26 | 27682 | 16976.97 | 3.36% | 0.00 |
| 2025-11-27 | 62.38 | 61.61 | -1.15 | -1.83% | 61.60 | 62.97 | 42483 | 26395.68 | 5.16% | 2.00 |
| 2025-11-26 | 64.35 | 62.76 | -1.88 | -2.91% | 62.55 | 64.92 | 76708 | 48733.61 | 9.32% | 0.00 |
| 2025-11-25 | 59.34 | 64.64 | 6.31 | 10.82% | 59.34 | 67.66 | 131763 | 83410.98 | 16.01% | 0.00 |
| 2025-11-24 | 52.61 | 58.33 | 5.74 | 10.91% | 52.61 | 60.80 | 81529 | 46538.32 | 9.91% | 2.00 |
深证大盘股票行情在线 K线走势图
龙磁科技(300835)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
