龙磁科技

300835
🏛️ 中国 →
64.44
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 62.86 66.40 62.86 66.40 1,053.1K
09:35 66.17 66.67 65.32 65.59 670.8K
09:40 65.58 66.33 65.06 65.06 465.0K
09:45 65.02 65.02 64.42 64.60 221.2K
09:50 64.45 64.80 64.21 64.75 290.3K
09:55 64.77 65.80 64.73 65.69 279.1K
10:00 65.69 66.24 65.60 65.60 361.6K
10:05 65.62 65.82 65.11 65.37 126.7K
10:10 65.37 65.78 65.36 65.77 84.2K
10:15 65.78 66.00 65.51 65.51 143.1K
10:20 65.52 66.10 65.52 65.80 143.2K
10:25 65.90 66.45 65.90 66.23 398.0K
10:30 66.28 66.68 66.28 66.49 383.6K
10:35 66.49 66.54 66.10 66.24 99.8K
10:40 66.23 66.23 65.96 66.05 68.7K
10:45 66.02 66.09 65.92 66.06 46.0K
10:50 66.08 66.09 65.69 65.77 46.3K
10:55 65.79 66.02 65.63 65.64 56.7K
11:00 65.64 65.75 65.55 65.70 89.8K
11:05 65.74 65.86 65.63 65.63 34.5K
11:10 65.68 65.80 65.56 65.56 43.6K
11:15 65.58 65.80 65.30 65.80 124.3K
11:20 65.67 66.11 65.67 66.03 62.8K
11:25 66.03 66.04 65.68 65.69 27.6K
13:00 65.67 65.67 65.19 65.23 78.0K
13:05 65.24 65.46 65.18 65.18 71.2K
13:10 65.13 65.13 64.81 64.89 127.6K
13:15 64.89 65.15 64.89 64.93 65.4K
13:20 65.00 65.31 65.00 65.12 82.9K
13:25 65.20 65.20 65.01 65.01 54.1K
13:30 64.93 65.00 64.83 64.83 73.7K
13:35 64.85 65.24 64.85 65.19 147.4K
13:40 65.24 65.40 65.24 65.40 47.0K
13:45 65.40 65.40 65.09 65.15 26.9K
13:50 65.10 65.13 65.00 65.01 33.7K
13:55 65.00 65.15 64.95 65.14 18.4K
14:00 65.15 65.43 65.12 65.18 69.7K
14:05 65.19 65.33 65.11 65.19 41.5K
14:10 65.19 65.19 65.00 65.08 37.0K
14:15 65.10 65.12 64.80 64.93 60.1K
14:20 64.93 65.03 64.93 64.95 30.8K
14:25 64.94 65.15 64.94 65.15 60.2K
14:30 65.12 65.30 64.91 65.12 95.8K
14:35 65.13 65.13 64.95 64.99 29.3K
14:40 64.98 65.00 64.80 64.90 112.1K
14:45 64.81 64.91 64.70 64.76 116.5K
14:50 64.73 64.77 64.70 64.73 94.9K
14:55 64.75 64.80 64.73 64.79 58.4K
15:40 64.80 64.80 64.80 64.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 63.03 65.49 62.48 64.44 4.2M
2025-09-26 64.80 65.36 62.85 63.00 3.9M
2025-09-25 62.55 66.71 62.55 64.80 7.0M
2025-09-24 61.87 63.10 61.50 62.50 3.0M
2025-09-23 63.93 64.87 60.20 62.10 4.8M
2025-09-22 63.80 66.30 63.60 64.22 3.3M
2025-09-19 65.80 66.38 63.36 63.76 4.5M
2025-09-18 64.80 69.66 63.60 65.80 9.7M
2025-09-17 62.03 65.19 61.81 64.79 5.4M
2025-09-16 62.06 63.15 60.88 62.67 4.2M
2025-09-15 63.50 63.60 61.86 62.02 3.8M
2025-09-12 63.69 64.00 62.50 63.43 5.3M
2025-09-11 63.00 65.50 62.16 64.33 6.1M
2025-09-10 60.30 63.68 59.22 62.72 6.3M
2025-09-09 61.25 62.09 59.65 60.20 3.8M
2025-09-08 61.21 62.03 60.36 61.79 4.0M
2025-09-05 57.23 61.88 57.02 61.52 6.7M
2025-09-04 60.00 61.39 55.99 57.23 6.0M
2025-09-03 62.97 64.00 59.73 59.96 5.9M
2025-09-02 66.50 67.00 61.10 62.80 10.4M
2025-09-01 66.91 69.89 65.40 67.13 10.2M
2025-08-29 67.00 68.38 65.10 65.51 10.4M
2025-08-28 64.84 68.76 64.61 67.54 13.2M
2025-08-27 64.00 69.92 63.00 66.20 15.6M
2025-08-26 65.65 65.80 62.60 63.08 9.0M
2025-08-25 61.00 66.35 61.00 65.94 11.9M
2025-08-22 60.26 62.30 60.26 60.84 5.4M
2025-08-21 63.50 64.70 59.76 60.10 9.1M
2025-08-20 63.34 65.57 62.67 64.02 8.1M
2025-08-19 65.80 67.28 63.68 64.66 11.3M
2025-08-18 60.50 66.29 59.54 66.25 15.2M
2025-08-15 57.21 60.29 57.15 60.06 9.2M
2025-08-14 59.82 60.10 57.70 57.70 8.9M
2025-08-13 57.18 60.68 57.18 59.97 10.0M
2025-08-12 59.40 59.91 57.18 57.83 7.1M
2025-08-11 57.61 60.49 57.46 59.91 8.5M
2025-08-08 58.09 59.71 57.66 58.30 12.0M
2025-08-07 59.55 63.08 57.85 60.40 19.6M
2025-08-06 56.63 57.55 55.12 56.07 8.9M
2025-08-05 57.32 57.60 55.51 57.04 8.4M
2025-08-04 55.01 55.86 53.11 55.29 7.6M
2025-08-01 57.80 57.80 56.15 56.43 7.0M
2025-07-31 56.17 60.19 56.17 57.83 11.2M
2025-07-30 58.66 60.58 56.66 57.30 10.7M
2025-07-29 58.63 62.24 58.01 58.65 13.7M
2025-07-28 57.82 61.16 56.59 59.79 16.1M
2025-07-25 59.02 59.20 56.66 56.96 17.6M
2025-07-24 53.01 63.58 53.01 61.00 23.4M
2025-07-23 48.90 53.98 47.51 52.98 16.8M
2025-07-22 47.50 50.45 47.35 49.70 11.6M
2025-07-21 47.12 48.90 46.05 47.75 9.2M
2025-07-18 47.61 50.00 46.86 47.19 12.0M
2025-07-17 46.26 49.00 45.32 47.70 12.0M
2025-07-16 44.08 47.35 43.67 46.25 12.2M
2025-07-15 44.31 46.00 43.64 43.78 8.9M
2025-07-14 45.61 46.95 43.91 44.31 12.0M
2025-07-11 47.18 49.72 46.03 46.68 18.4M
2025-07-10 48.05 48.56 44.22 45.80 15.8M
2025-07-09 45.90 46.50 44.88 46.50 11.3M
2025-07-08 40.10 48.00 40.01 46.46 19.4M
2025-07-07 39.70 40.98 39.22 40.36 4.0M
2025-07-04 40.75 40.88 39.70 39.93 4.1M
2025-07-03 39.79 41.48 39.55 41.14 5.5M
2025-07-02 40.98 41.40 39.70 39.92 5.2M
2025-07-01 41.20 41.67 39.91 41.34 7.2M
2025-06-30 40.39 42.37 40.00 41.63 8.4M
2025-06-27 40.60 41.19 40.00 40.50 6.9M
2025-06-26 40.51 42.28 39.81 40.10 8.0M
2025-06-25 39.50 41.96 39.50 41.32 10.4M
2025-06-24 39.75 40.25 39.10 39.68 6.5M
2025-06-23 39.18 39.86 38.54 39.49 4.8M
2025-06-20 39.85 40.34 39.11 39.40 5.6M
2025-06-19 40.17 40.90 39.22 39.57 7.2M
2025-06-18 41.50 41.99 40.10 40.41 11.0M
2025-06-17 43.21 44.95 41.85 42.00 13.5M
2025-06-16 42.06 44.78 42.01 44.04 14.3M
2025-06-13 41.06 48.00 40.88 44.20 19.6M
2025-06-12 41.25 43.76 40.52 42.04 14.6M
2025-06-11 38.91 45.97 38.40 42.53 20.0M
2025-06-10 38.25 41.67 37.51 39.78 14.0M
2025-06-09 37.28 39.91 36.57 38.40 11.1M
2025-06-06 38.12 38.98 36.98 37.28 8.0M
2025-06-05 34.58 39.55 34.15 38.03 13.7M
2025-06-04 33.28 34.55 33.20 34.20 4.0M
2025-06-03 33.39 33.85 33.11 33.37 1.8M
2025-05-30 33.88 33.97 32.75 33.20 2.3M
2025-05-29 32.64 34.28 32.54 34.02 3.7M
2025-05-28 32.72 32.90 32.30 32.44 1.4M
2025-05-27 33.17 33.58 32.60 32.76 1.8M
2025-05-26 32.66 33.29 32.33 32.84 2.1M
2025-05-23 32.90 33.42 32.27 32.50 2.7M
2025-05-22 33.90 34.38 32.83 32.98 3.5M
2025-05-21 34.88 35.08 34.01 34.13 2.3M
2025-05-20 34.55 35.47 34.33 35.12 3.0M
2025-05-19 35.53 35.61 34.28 34.40 3.3M
2025-05-16 35.67 37.15 35.50 35.87 2.9M
2025-05-15 36.12 37.20 35.93 36.04 4.0M
2025-05-14 35.74 36.88 35.62 36.38 3.5M
2025-05-13 36.64 36.90 35.64 35.71 1.8M
2025-05-12 35.61 36.51 35.61 36.10 2.2M
2025-05-09 36.47 36.50 35.50 35.57 2.1M
2025-05-08 35.54 36.48 35.54 36.47 2.6M
2025-05-07 36.64 37.04 35.56 35.87 3.8M
2025-05-06 34.33 37.36 34.33 36.65 5.3M
2025-04-30 33.67 34.17 33.55 33.86 1.7M
2025-04-29 32.95 34.28 32.64 33.67 2.1M
2025-04-28 34.25 34.63 33.18 33.26 3.0M
2025-04-25 34.80 35.19 34.18 34.77 2.6M
2025-04-24 35.30 35.38 34.09 35.04 3.6M
2025-04-23 32.71 35.48 32.71 35.02 5.7M
2025-04-22 33.11 33.13 32.30 32.49 2.0M
2025-04-21 32.76 33.25 32.58 33.11 1.8M
2025-04-18 33.38 33.38 32.32 32.78 2.1M
2025-04-17 33.10 33.88 33.10 33.38 1.9M
2025-04-16 34.49 34.50 32.81 33.36 2.8M
2025-04-15 34.12 35.30 34.06 34.39 2.6M
2025-04-14 33.94 35.19 33.94 34.25 3.1M
2025-04-11 33.47 34.19 33.47 33.75 3.2M
2025-04-10 33.30 35.33 33.30 33.96 5.1M
2025-04-09 32.07 34.15 30.50 33.30 6.8M
2025-04-08 31.18 34.46 31.01 33.33 8.3M
2025-04-07 35.55 36.50 30.14 30.88 5.7M
2025-04-03 37.31 38.18 37.12 37.67 2.5M
2025-04-02 37.39 38.44 37.20 37.76 1.6M
2025-04-01 38.00 38.23 37.31 37.39 1.5M
2025-03-31 38.13 38.14 36.80 37.87 2.2M
2025-03-28 38.68 39.32 38.00 38.58 2.0M
2025-03-27 38.81 40.40 38.51 38.96 2.2M
2025-03-26 38.29 39.81 38.29 39.19 2.8M
2025-03-25 39.05 39.49 37.95 38.30 2.3M
2025-03-24 39.49 39.77 38.01 39.15 2.2M
2025-03-21 40.75 41.24 39.32 39.44 2.5M
2025-03-20 43.24 43.28 40.97 40.98 4.0M
2025-03-19 44.00 44.00 41.33 42.64 6.3M
2025-03-18 43.00 44.25 42.30 44.00 5.3M
2025-03-17 40.38 43.00 40.02 42.76 5.1M
2025-03-14 40.30 40.59 39.60 40.40 1.8M
2025-03-13 40.94 41.13 39.45 40.04 2.8M
2025-03-12 41.42 41.80 40.92 41.11 1.8M
2025-03-11 40.48 41.60 40.48 41.42 1.7M
2025-03-10 41.01 41.60 40.83 41.19 1.7M
2025-03-07 41.58 42.38 40.88 41.19 2.5M
2025-03-06 42.42 42.56 41.51 41.70 3.0M
2025-03-05 41.80 42.09 40.74 42.05 2.9M
2025-03-04 40.93 42.76 40.36 41.86 4.1M
2025-03-03 40.11 42.64 39.58 40.88 4.7M
2025-02-28 41.32 42.18 39.92 40.08 3.7M
2025-02-27 42.33 43.21 41.00 41.99 3.8M
2025-02-26 42.78 43.53 41.05 42.18 6.4M
2025-02-25 43.19 44.30 42.37 42.87 4.7M
2025-02-24 43.40 47.11 42.55 43.94 8.8M
2025-02-21 41.80 43.77 41.20 43.40 5.1M
2025-02-20 42.01 42.97 41.42 42.15 4.3M
2025-02-19 40.01 42.40 40.01 41.78 4.7M
2025-02-18 40.40 42.24 39.93 40.20 4.8M
2025-02-17 39.98 40.73 39.53 40.55 3.1M
2025-02-14 39.84 40.96 39.51 39.74 4.6M
2025-02-13 41.66 42.15 40.25 40.30 4.3M
2025-02-12 41.10 43.43 41.08 41.92 5.1M
2025-02-11 40.62 42.65 40.30 41.88 7.7M
2025-02-10 39.70 40.62 39.20 40.61 4.9M
2025-02-07 40.79 40.79 39.28 39.91 7.3M
2025-02-06 38.29 41.37 38.29 41.20 9.1M
2025-02-05 40.00 40.00 37.60 39.15 9.4M
2025-01-27 39.23 40.80 38.51 40.39 14.2M
2025-01-24 37.11 39.30 37.01 38.41 11.6M
2025-01-23 35.63 41.00 35.63 38.26 18.6M
2025-01-22 33.64 35.00 33.50 35.00 8.2M
2025-01-21 33.39 33.48 32.40 33.40 4.5M
2025-01-20 33.84 33.91 33.18 33.40 4.1M
2025-01-17 33.73 34.36 33.03 33.88 5.9M
2025-01-16 34.56 35.75 34.01 34.31 9.2M
2025-01-15 33.35 36.93 33.02 35.20 13.8M
2025-01-14 31.72 33.20 31.52 33.19 4.7M
2025-01-13 31.45 32.43 30.81 31.71 3.4M
2025-01-10 31.58 32.48 31.10 31.69 3.7M
2025-01-09 31.12 32.30 30.91 31.84 3.1M
2025-01-08 31.57 31.67 30.00 31.27 3.1M
2025-01-07 29.90 31.56 29.52 31.56 3.6M
2025-01-06 28.99 30.52 28.21 29.95 3.0M
2025-01-03 30.50 31.47 29.04 29.18 2.9M
2025-01-02 31.00 31.38 29.91 30.19 2.0M