龙磁科技

300835
🏛️ 中国 →
64.90
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 42.15 42.58 41.77 42.44 3.1M
2021-12-30 42.94 45.00 42.02 42.26 4.0M
2021-12-29 42.34 42.99 41.18 42.34 2.1M
2021-12-28 42.68 43.23 41.77 41.97 2.2M
2021-12-27 40.29 42.41 40.19 42.15 3.4M
2021-12-24 43.71 43.82 40.34 40.69 5.5M
2021-12-23 44.52 44.83 43.47 43.81 2.6M
2021-12-22 43.59 45.24 43.59 44.55 2.4M
2021-12-21 44.47 44.94 43.48 44.01 2.4M
2021-12-20 44.17 45.05 43.12 44.39 3.8M
2021-12-17 46.40 46.58 44.05 44.16 5.2M
2021-12-16 49.13 49.29 46.40 46.59 6.8M
2021-12-15 47.20 50.35 46.47 49.74 7.8M
2021-12-14 47.70 48.58 46.42 47.21 5.9M
2021-12-13 46.75 47.82 45.36 47.06 5.0M
2021-12-10 44.06 47.28 43.54 45.88 4.7M
2021-12-09 44.99 45.04 43.74 43.93 2.9M
2021-12-08 43.98 46.88 43.12 44.59 5.6M
2021-12-07 44.70 46.00 43.17 43.68 6.0M
2021-12-06 46.36 46.36 43.82 43.85 5.0M
2021-12-03 46.35 47.13 44.12 46.46 4.9M
2021-12-02 45.88 47.94 45.12 46.44 5.7M
2021-12-01 47.23 47.23 45.59 46.27 3.8M
2021-11-30 47.65 48.82 46.68 47.07 5.9M
2021-11-29 47.24 48.47 46.77 47.51 6.7M
2021-11-26 44.41 49.67 44.18 48.00 9.8M
2021-11-25 45.78 46.37 43.82 44.41 8.7M
2021-11-24 44.71 48.14 44.31 45.77 10.6M
2021-11-23 50.59 52.82 43.97 45.48 14.8M
2021-11-22 46.53 49.19 45.94 48.71 8.1M
2021-11-19 45.42 47.98 44.45 46.54 8.4M
2021-11-18 46.09 46.29 44.41 45.82 6.4M
2021-11-17 43.12 46.94 43.12 45.88 9.1M
2021-11-16 45.38 45.68 43.25 44.08 6.8M
2021-11-15 44.15 45.88 43.02 45.38 9.4M
2021-11-12 43.53 44.55 42.36 44.18 9.1M
2021-11-11 44.15 44.71 42.35 43.47 9.1M
2021-11-10 42.75 46.29 42.75 44.50 12.0M
2021-11-09 42.42 45.11 41.47 43.45 15.1M
2021-11-08 36.47 44.47 36.35 42.12 15.2M
2021-11-05 38.82 39.71 37.35 37.79 10.7M
2021-11-04 37.00 39.81 36.54 38.37 16.1M
2021-11-03 37.27 37.65 34.94 36.25 10.3M
2021-11-02 39.41 40.00 36.54 36.54 18.0M
2021-11-01 31.47 37.52 31.47 37.52 11.8M
2021-10-29 28.71 31.72 28.63 31.27 9.6M
2021-10-28 28.67 29.93 28.45 28.84 7.0M
2021-10-27 28.39 29.74 28.01 28.74 8.2M
2021-10-26 26.71 27.33 26.71 26.82 2.2M
2021-10-25 25.77 26.98 25.61 26.93 2.3M
2021-10-22 26.54 26.54 25.75 25.77 1.8M
2021-10-21 26.39 27.38 26.39 26.60 2.0M
2021-10-20 26.44 26.59 26.14 26.38 1.5M
2021-10-19 25.92 26.69 25.82 26.59 1.9M
2021-10-18 25.87 26.15 25.78 26.05 1.4M
2021-10-15 25.72 26.11 25.65 25.91 1.5M
2021-10-14 25.48 25.77 25.32 25.72 1.2M
2021-10-13 25.03 25.65 25.01 25.48 1.1M
2021-10-12 25.65 26.17 24.90 25.13 1.6M
2021-10-11 25.71 25.82 25.16 25.64 1.4M
2021-10-08 25.88 26.06 25.60 25.68 1.4M
2021-09-30 24.98 25.78 24.88 25.57 1.3M
2021-09-29 25.52 25.88 24.81 24.86 1.9M
2021-09-28 25.81 26.12 25.71 25.87 1.3M
2021-09-27 26.68 27.06 25.41 25.81 3.7M
2021-09-24 28.56 29.37 27.24 27.38 3.3M
2021-09-23 28.00 28.49 27.84 28.12 2.3M
2021-09-22 27.89 28.34 27.82 27.94 2.4M
2021-09-17 29.02 29.58 27.77 28.37 3.9M
2021-09-16 30.89 31.18 28.88 29.02 7.4M
2021-09-15 31.35 31.64 30.52 31.18 4.7M
2021-09-14 30.75 32.16 30.01 31.53 7.2M
2021-09-13 31.51 31.64 30.22 30.82 4.5M
2021-09-10 30.55 32.00 30.47 31.34 7.0M
2021-09-09 31.01 31.53 30.19 30.52 4.6M
2021-09-08 30.53 31.67 30.31 31.18 5.4M
2021-09-07 30.27 31.15 30.04 30.67 4.2M
2021-09-06 31.08 31.10 29.71 30.37 3.5M
2021-09-03 31.15 32.67 30.06 30.58 6.2M
2021-09-02 29.41 32.08 29.29 31.34 7.2M
2021-09-01 31.18 31.58 29.53 29.71 6.3M
2021-08-31 31.37 31.37 30.31 31.05 5.8M
2021-08-30 31.47 32.33 31.11 31.38 8.0M
2021-08-27 30.55 32.18 29.99 31.81 11.4M
2021-08-26 29.16 31.65 29.16 30.56 9.4M
2021-08-25 28.92 29.69 28.62 29.45 4.4M
2021-08-24 28.82 29.35 28.56 28.99 4.2M
2021-08-23 28.11 28.93 27.83 28.84 3.5M
2021-08-20 27.59 28.22 27.01 28.15 3.1M
2021-08-19 27.45 28.05 26.97 27.68 2.8M
2021-08-18 27.43 28.21 27.15 27.65 2.9M
2021-08-17 28.67 29.05 27.26 27.35 4.8M
2021-08-16 29.85 29.94 28.51 28.88 6.4M
2021-08-13 29.54 30.60 29.13 30.15 7.7M
2021-08-12 30.00 30.02 29.12 29.55 5.5M
2021-08-11 29.43 30.46 28.82 30.23 8.1M
2021-08-10 29.82 30.27 29.14 29.67 6.6M
2021-08-09 29.42 30.47 28.94 29.25 6.9M
2021-08-06 27.87 31.28 27.87 29.88 11.6M
2021-08-05 28.47 28.47 27.36 27.94 4.5M
2021-08-04 27.06 28.69 27.01 28.57 5.7M
2021-08-03 28.59 28.84 26.94 27.06 5.6M
2021-08-02 29.07 29.54 28.44 28.58 6.2M
2021-07-30 28.06 29.24 28.06 29.12 10.7M
2021-07-29 25.33 29.10 25.33 28.41 9.3M
2021-07-28 26.79 26.79 25.07 25.29 4.2M
2021-07-27 27.65 28.40 26.98 26.98 4.6M
2021-07-26 28.24 28.61 27.02 27.53 4.3M
2021-07-23 28.61 29.32 28.01 28.27 6.2M
2021-07-22 28.03 29.38 27.47 29.01 8.4M
2021-07-21 27.42 28.17 27.18 28.03 6.1M
2021-07-20 26.87 27.71 26.71 27.42 3.0M
2021-07-19 26.94 27.71 26.78 27.06 3.1M
2021-07-16 27.34 27.99 26.78 27.09 4.4M
2021-07-15 27.50 28.02 26.29 27.70 5.5M
2021-07-14 27.59 27.97 27.15 27.24 4.2M
2021-07-13 28.24 28.24 27.06 27.59 5.2M
2021-07-12 28.37 29.41 27.89 28.46 7.1M
2021-07-09 27.50 29.39 27.32 28.56 8.6M
2021-07-08 28.22 28.58 27.55 27.74 6.7M
2021-07-07 26.82 28.53 26.60 28.06 8.4M
2021-07-06 27.49 27.72 26.41 26.76 5.7M
2021-07-05 26.44 28.17 26.44 27.58 8.6M
2021-07-02 25.05 27.45 24.71 26.39 9.3M
2021-07-01 25.49 25.79 24.63 24.68 3.2M
2021-06-30 26.03 26.56 25.49 25.72 4.6M
2021-06-29 25.24 26.70 25.12 25.91 5.8M
2021-06-28 25.18 25.44 25.12 25.24 1.8M
2021-06-25 25.88 25.88 25.18 25.29 2.5M
2021-06-24 25.51 26.10 25.33 25.88 3.8M
2021-06-23 25.29 25.77 25.06 25.57 3.2M
2021-06-22 24.94 25.65 24.73 25.43 3.3M
2021-06-21 24.86 25.25 24.71 24.89 2.3M
2021-06-18 24.12 24.98 23.94 24.87 2.9M
2021-06-17 23.58 24.09 23.42 23.99 1.6M
2021-06-16 23.68 23.99 23.42 23.49 1.5M
2021-06-15 24.05 24.21 23.41 23.58 1.9M
2021-06-11 24.81 24.95 24.03 24.09 2.6M
2021-06-10 24.77 25.09 24.66 24.89 2.0M
2021-06-09 24.95 25.45 24.84 24.89 1.7M
2021-06-08 25.19 25.38 24.87 24.89 2.1M
2021-06-07 25.00 25.49 24.77 25.48 2.8M
2021-06-04 24.78 25.07 24.51 24.92 2.4M
2021-06-03 24.59 25.28 24.48 24.79 2.9M
2021-06-02 24.59 25.11 24.53 24.64 2.7M
2021-06-01 24.30 24.76 24.27 24.61 2.5M
2021-05-31 23.87 24.99 23.82 24.52 4.1M
2021-05-28 24.09 24.34 23.71 23.87 3.2M
2021-05-27 23.73 24.44 23.64 24.08 3.9M
2021-05-26 23.59 24.12 23.24 23.72 4.9M
2021-05-25 22.95 23.99 22.74 23.81 8.1M
2021-05-24 25.64 26.02 25.64 25.76 1.0M
2021-05-21 26.01 26.41 25.74 25.80 1.4M
2021-05-20 27.35 27.57 25.89 26.12 2.7M
2021-05-19 28.59 28.59 27.99 28.01 1.1M
2021-05-18 28.25 28.62 28.25 28.34 0.9M
2021-05-17 28.12 28.64 27.71 28.62 1.3M
2021-05-14 27.96 28.57 27.75 28.23 1.1M
2021-05-13 27.76 28.32 27.76 27.96 0.8M
2021-05-12 27.75 28.35 27.68 28.29 0.9M
2021-05-11 28.89 29.22 27.47 27.98 1.8M
2021-05-10 29.88 29.88 29.04 29.22 1.4M
2021-05-07 29.08 30.39 29.03 29.88 1.6M
2021-05-06 28.64 29.35 28.64 29.08 0.7M
2021-04-30 30.24 30.24 28.81 28.98 1.5M
2021-04-29 29.62 30.12 29.42 29.94 1.0M
2021-04-28 29.42 29.75 28.99 29.59 1.0M
2021-04-27 30.03 30.17 28.77 28.99 1.7M
2021-04-26 29.77 30.35 29.71 29.97 1.5M
2021-04-23 31.07 31.18 29.88 29.88 2.1M
2021-04-22 31.06 31.35 30.85 31.02 1.6M
2021-04-21 32.05 32.05 30.80 31.04 3.0M
2021-04-20 32.27 33.34 31.47 32.52 3.8M
2021-04-19 32.17 32.56 31.86 32.53 2.6M
2021-04-16 33.30 33.39 31.79 32.07 3.4M
2021-04-15 33.18 33.18 32.38 33.15 3.3M
2021-04-14 32.06 33.97 31.65 33.41 5.1M
2021-04-13 31.22 32.97 31.05 32.38 4.4M
2021-04-12 31.79 32.47 30.65 30.78 3.1M
2021-04-09 31.71 33.24 30.92 32.18 4.5M
2021-04-08 31.17 32.77 30.59 32.00 4.7M
2021-04-07 30.48 31.94 30.11 31.29 2.7M
2021-04-06 30.25 30.99 30.06 30.62 1.7M
2021-04-02 29.92 30.58 29.89 30.05 1.8M
2021-04-01 30.63 30.73 29.88 30.12 2.2M
2021-03-31 30.59 31.18 30.13 30.68 3.3M
2021-03-30 31.66 33.11 31.21 31.53 5.2M
2021-03-29 31.11 32.75 30.10 32.24 5.2M
2021-03-26 30.74 32.22 30.41 31.59 4.2M
2021-03-25 29.41 32.33 29.34 31.18 4.7M
2021-03-24 29.04 29.82 28.75 29.20 1.7M
2021-03-23 30.77 31.05 29.07 29.45 3.1M
2021-03-22 30.15 31.17 29.69 31.12 3.7M
2021-03-19 28.82 32.61 28.60 30.31 5.1M
2021-03-18 28.58 29.11 28.36 28.99 1.7M
2021-03-17 27.94 28.71 27.47 28.59 1.6M
2021-03-16 27.97 28.40 27.59 27.94 1.3M
2021-03-15 27.66 28.41 27.58 28.17 1.2M
2021-03-12 29.09 29.09 27.96 28.01 2.0M
2021-03-11 28.82 29.44 28.43 29.14 1.8M
2021-03-10 28.33 28.82 27.99 28.75 1.7M
2021-03-09 29.93 30.11 27.95 28.17 2.8M
2021-03-08 31.16 32.03 30.29 30.29 3.1M
2021-03-05 31.66 32.10 30.59 30.92 3.7M
2021-03-04 31.49 34.25 31.35 32.12 6.5M
2021-03-03 30.96 31.99 30.59 31.98 3.6M
2021-03-02 31.17 31.91 30.47 31.05 3.8M
2021-03-01 28.95 31.81 28.83 31.18 3.2M
2021-02-26 28.80 29.97 28.29 29.25 1.5M
2021-02-25 30.59 30.84 29.41 29.42 1.8M
2021-02-24 31.18 31.22 29.81 30.01 2.5M
2021-02-23 30.94 32.35 29.77 31.49 4.0M
2021-02-22 30.33 32.48 29.92 31.41 4.9M
2021-02-19 29.05 29.98 28.94 29.69 2.0M
2021-02-18 29.00 29.84 29.00 29.19 2.1M
2021-02-10 28.29 29.02 27.58 28.23 1.8M
2021-02-09 27.08 28.88 27.08 28.16 2.1M
2021-02-08 27.07 28.15 26.77 27.33 1.6M
2021-02-05 30.68 30.68 27.65 27.79 3.2M
2021-02-04 31.08 31.67 29.47 29.96 4.1M
2021-02-03 30.58 33.96 30.29 31.18 6.5M
2021-02-02 28.75 31.47 28.75 31.24 4.2M
2021-02-01 27.52 28.35 27.12 28.23 1.5M
2021-01-29 28.38 29.13 27.06 27.68 1.7M
2021-01-28 28.47 29.76 27.94 28.24 1.7M
2021-01-27 30.71 30.71 28.53 28.74 2.8M
2021-01-26 29.77 31.47 29.41 30.78 3.0M
2021-01-25 31.14 32.15 29.71 30.02 3.0M
2021-01-22 33.12 33.24 30.74 31.13 5.1M
2021-01-21 32.54 35.05 31.50 33.35 6.8M
2021-01-20 31.06 33.06 30.06 32.56 5.4M
2021-01-19 30.30 31.35 29.63 30.61 4.0M
2021-01-18 29.00 33.41 28.85 31.71 5.3M
2021-01-15 26.47 28.31 26.35 27.91 2.5M
2021-01-14 26.82 27.34 25.95 26.77 1.8M
2021-01-13 25.88 28.22 25.88 27.11 2.4M
2021-01-12 27.08 27.74 26.31 26.59 1.9M
2021-01-11 27.35 28.77 27.07 27.42 1.9M
2021-01-08 28.24 28.61 27.14 27.41 1.9M
2021-01-07 28.97 29.59 28.24 28.24 1.9M
2021-01-06 30.65 30.82 29.29 29.41 2.1M
2021-01-05 29.98 31.59 29.57 30.65 2.7M
2021-01-04 29.18 30.51 29.17 30.11 1.9M