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
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
2022-12-30 36.28 37.05 35.90 36.00 2.8M
2022-12-29 36.99 37.21 36.01 36.07 3.3M
2022-12-28 36.72 38.48 35.78 37.03 5.3M
2022-12-27 36.78 37.30 35.50 36.71 4.9M
2022-12-26 34.51 37.42 34.40 37.00 6.4M
2022-12-23 35.11 36.31 34.47 34.82 4.6M
2022-12-22 37.02 37.39 35.70 35.87 4.5M
2022-12-21 36.67 38.13 36.32 36.73 4.6M
2022-12-20 37.31 37.72 36.20 36.30 5.9M
2022-12-19 37.61 38.13 36.89 38.07 6.8M
2022-12-16 38.23 39.49 37.15 37.94 12.3M
2022-12-15 35.12 39.02 35.12 38.46 12.4M
2022-12-14 34.90 37.49 34.30 35.07 11.2M
2022-12-13 33.45 36.72 33.05 35.01 13.9M
2022-12-12 32.00 33.20 30.86 31.93 10.2M
2022-12-09 28.55 28.96 28.30 28.89 1.4M
2022-12-08 28.47 29.08 28.21 28.54 1.3M
2022-12-07 28.60 28.96 28.19 28.47 1.1M
2022-12-06 28.40 28.73 28.01 28.47 1.1M
2022-12-05 28.45 28.75 28.16 28.39 1.0M
2022-12-02 28.70 28.80 28.31 28.36 1.1M
2022-12-01 28.00 28.68 27.98 28.59 2.0M
2022-11-30 27.39 28.08 27.31 27.83 1.2M
2022-11-29 27.10 27.56 26.98 27.38 0.9M
2022-11-28 27.10 27.28 26.88 27.11 0.7M
2022-11-25 28.00 28.02 27.26 27.32 1.0M
2022-11-24 27.72 28.28 27.72 28.20 1.0M
2022-11-23 27.66 27.86 27.11 27.81 0.9M
2022-11-22 28.51 28.51 27.62 27.79 1.2M
2022-11-21 28.20 28.54 27.60 28.51 1.2M
2022-11-18 28.57 28.75 28.08 28.08 1.3M
2022-11-17 28.86 28.87 28.18 28.57 1.3M
2022-11-16 29.20 29.49 28.80 28.87 1.3M
2022-11-15 28.28 29.19 28.10 29.18 1.6M
2022-11-14 28.71 29.05 28.21 28.26 1.3M
2022-11-11 29.92 29.97 28.41 28.71 2.0M
2022-11-10 29.58 29.58 28.89 28.92 1.2M
2022-11-09 30.07 30.16 29.50 29.58 1.1M
2022-11-08 30.23 30.49 29.41 29.91 1.5M
2022-11-07 30.01 30.55 29.80 30.19 2.0M
2022-11-04 29.53 30.19 29.41 30.00 1.5M
2022-11-03 29.04 29.75 29.04 29.53 1.7M
2022-11-02 29.07 29.65 28.81 29.30 1.6M
2022-11-01 27.68 29.10 27.58 28.96 1.8M
2022-10-31 26.62 27.66 26.62 27.42 1.1M
2022-10-28 28.80 28.80 26.95 27.10 1.7M
2022-10-27 29.88 30.37 28.47 28.59 2.3M
2022-10-26 29.80 30.57 29.46 30.18 1.7M
2022-10-25 29.20 29.81 28.84 29.65 1.1M
2022-10-24 29.62 30.33 29.21 29.61 1.4M
2022-10-21 29.89 30.20 29.50 29.61 0.9M
2022-10-20 30.22 30.38 29.20 29.88 1.4M
2022-10-19 30.01 30.90 29.90 30.24 1.9M
2022-10-18 29.68 30.62 29.61 30.13 2.2M
2022-10-17 29.44 29.89 29.12 29.68 1.4M
2022-10-14 29.17 29.66 28.80 29.44 1.4M
2022-10-13 28.69 29.48 28.20 29.02 1.6M
2022-10-12 27.79 28.80 26.52 28.76 2.7M
2022-10-11 27.21 27.90 26.99 27.63 1.6M
2022-10-10 28.22 28.78 26.95 27.25 1.7M
2022-09-30 28.86 29.23 27.85 27.85 0.9M
2022-09-29 28.88 29.42 28.65 28.85 1.1M
2022-09-28 30.02 30.50 28.70 28.81 1.6M
2022-09-27 29.59 30.21 29.41 30.05 1.5M
2022-09-26 29.10 30.14 28.60 29.41 1.7M
2022-09-23 30.06 31.14 28.81 29.71 2.5M
2022-09-22 29.44 30.44 29.29 30.28 2.3M
2022-09-21 29.10 30.35 29.10 29.73 2.5M
2022-09-20 28.06 29.17 27.99 29.09 1.9M
2022-09-19 28.03 28.49 27.65 27.85 1.1M
2022-09-16 28.21 28.56 27.73 27.87 1.8M
2022-09-15 29.55 29.86 27.60 28.03 2.8M
2022-09-14 29.69 30.15 29.50 29.56 1.1M
2022-09-13 29.79 30.50 29.79 30.17 1.0M
2022-09-09 30.07 30.40 29.58 29.80 1.1M
2022-09-08 31.35 31.55 30.07 30.07 1.7M
2022-09-07 30.40 31.20 30.14 30.90 1.9M
2022-09-06 29.95 30.46 29.46 30.45 1.6M
2022-09-05 29.61 30.24 29.55 29.65 1.2M
2022-09-02 29.27 30.15 29.27 29.92 1.4M
2022-09-01 29.50 30.29 29.50 29.62 1.3M
2022-08-31 31.17 31.20 29.65 29.84 1.9M
2022-08-30 31.99 31.99 30.75 31.17 1.8M
2022-08-29 31.33 32.63 31.33 31.55 2.1M
2022-08-26 31.78 33.63 31.57 32.13 2.9M
2022-08-25 32.33 32.45 30.80 31.79 2.5M
2022-08-24 34.18 34.69 32.01 32.02 2.7M
2022-08-23 34.48 35.14 33.50 34.32 3.0M
2022-08-22 35.65 35.65 34.16 34.65 2.6M
2022-08-19 37.69 37.69 35.50 35.50 3.8M
2022-08-18 35.53 37.50 35.21 37.00 5.3M
2022-08-17 36.09 36.28 35.06 35.41 2.4M
2022-08-16 36.00 37.30 35.67 36.04 3.4M
2022-08-15 35.37 36.19 35.37 35.69 2.0M
2022-08-12 36.33 36.88 35.51 35.56 2.4M
2022-08-11 37.58 37.79 36.11 36.32 3.6M
2022-08-10 37.72 38.30 37.00 37.30 2.3M
2022-08-09 36.55 38.10 36.30 37.72 4.1M
2022-08-08 36.55 37.20 35.87 36.68 3.3M
2022-08-05 36.30 37.50 35.91 36.65 4.8M
2022-08-04 38.20 38.47 35.13 36.30 6.7M
2022-08-03 39.93 40.33 37.88 38.53 5.5M
2022-08-02 40.00 40.40 38.00 39.33 5.2M
2022-08-01 40.00 41.25 39.02 40.98 4.3M
2022-07-29 40.18 40.80 39.56 39.89 4.6M
2022-07-28 41.23 41.60 39.51 40.15 5.7M
2022-07-27 39.66 41.67 38.47 40.91 8.1M
2022-07-26 37.80 39.66 37.69 39.39 8.1M
2022-07-25 37.83 38.15 36.82 37.09 2.9M
2022-07-22 38.60 38.60 37.00 37.99 4.3M
2022-07-21 38.60 39.27 37.60 38.42 5.5M
2022-07-20 36.83 39.26 36.46 39.19 7.6M
2022-07-19 35.50 37.47 34.83 36.78 4.4M
2022-07-18 36.51 36.88 35.35 35.64 4.9M
2022-07-15 37.11 38.77 36.22 36.30 5.0M
2022-07-14 34.70 37.30 34.55 37.11 5.1M
2022-07-13 34.41 35.06 34.05 34.75 2.8M
2022-07-12 35.99 36.80 34.00 34.38 3.9M
2022-07-11 37.35 38.45 35.16 35.85 6.4M
2022-07-08 39.73 40.57 38.28 38.45 5.9M
2022-07-07 38.08 39.99 37.85 39.99 8.4M
2022-07-06 37.88 39.26 37.19 38.58 5.4M
2022-07-05 40.16 40.46 37.76 38.44 7.8M
2022-07-04 38.48 40.86 37.03 40.15 9.6M
2022-07-01 37.53 39.50 37.01 37.75 7.2M
2022-06-30 34.21 38.58 34.20 38.17 9.2M
2022-06-29 35.56 36.50 34.13 34.20 7.8M
2022-06-28 36.51 37.98 35.78 36.21 8.8M
2022-06-27 35.40 37.72 35.40 36.23 12.3M
2022-06-24 31.90 36.31 31.90 34.56 12.7M
2022-06-23 29.32 30.72 28.70 30.72 3.9M
2022-06-22 30.18 30.59 29.32 29.32 4.3M
2022-06-21 30.26 31.48 30.06 30.69 5.9M
2022-06-20 30.70 31.07 29.90 30.05 4.7M
2022-06-17 28.76 30.48 28.48 30.30 5.7M
2022-06-16 28.96 29.65 28.70 29.06 3.2M
2022-06-15 29.40 29.70 28.52 28.79 3.6M
2022-06-14 29.92 29.92 28.65 29.36 3.5M
2022-06-13 29.48 30.35 29.10 29.99 5.6M
2022-06-10 27.22 29.86 27.06 29.56 6.0M
2022-06-09 27.69 27.96 27.01 27.17 1.8M
2022-06-08 28.20 28.47 27.21 27.80 2.9M
2022-06-07 29.07 29.17 27.90 28.21 3.6M
2022-06-06 27.75 29.28 27.40 29.19 4.7M
2022-06-02 26.78 27.88 26.60 27.75 4.1M
2022-06-01 26.50 27.10 26.35 26.57 2.3M
2022-05-31 26.80 26.80 25.91 26.54 2.4M
2022-05-30 26.67 26.99 25.92 26.89 2.0M
2022-05-27 26.60 27.15 26.38 26.70 2.4M
2022-05-26 26.60 26.70 25.74 26.40 2.3M
2022-05-25 26.43 26.79 26.05 26.65 2.4M
2022-05-24 27.91 28.03 26.36 26.42 4.2M
2022-05-23 27.25 28.56 27.20 28.10 4.3M
2022-05-20 26.78 27.88 26.18 27.50 4.9M
2022-05-19 25.66 26.57 25.50 26.50 3.5M
2022-05-18 25.90 26.37 25.62 26.10 3.0M
2022-05-17 25.84 25.98 25.13 25.86 2.4M
2022-05-16 25.56 26.30 25.42 25.60 2.9M
2022-05-13 25.66 25.66 25.08 25.48 2.6M
2022-05-12 25.01 25.63 24.90 25.24 3.3M
2022-05-11 25.30 26.56 24.77 25.16 6.1M
2022-05-10 24.17 25.11 23.93 25.11 4.3M
2022-05-09 24.52 25.75 23.78 24.65 6.5M
2022-05-06 23.01 23.69 22.80 23.53 2.4M
2022-05-05 23.38 24.15 22.81 23.71 3.1M
2022-04-29 22.38 23.71 22.00 23.38 4.0M
2022-04-28 22.55 22.60 21.36 21.91 4.8M
2022-04-27 20.80 22.99 20.28 22.69 7.7M
2022-04-26 23.58 23.80 22.68 22.99 3.3M
2022-04-25 25.31 25.51 23.08 23.15 3.8M
2022-04-22 26.51 27.01 25.60 25.68 2.8M
2022-04-21 28.21 28.50 26.60 26.79 3.0M
2022-04-20 29.81 30.30 28.31 28.50 2.9M
2022-04-19 30.43 31.18 29.63 30.08 2.9M
2022-04-18 29.01 30.86 28.53 30.35 2.9M
2022-04-15 31.18 31.22 29.24 29.58 4.0M
2022-04-14 31.84 32.28 31.13 31.59 3.2M
2022-04-13 32.95 32.99 31.53 31.71 2.7M
2022-04-12 32.82 33.21 32.15 32.99 3.3M
2022-04-11 33.82 34.03 31.84 32.01 3.2M
2022-04-08 34.74 35.04 33.37 34.11 3.3M
2022-04-07 35.48 35.71 34.56 34.64 2.7M
2022-04-06 37.08 37.11 35.26 35.71 3.9M
2022-04-01 37.71 38.68 37.06 37.11 3.6M
2022-03-31 37.65 39.37 37.35 38.19 5.7M
2022-03-30 35.94 37.94 35.30 37.79 4.5M
2022-03-29 36.54 36.81 35.18 35.37 2.9M
2022-03-28 37.65 37.70 36.26 36.43 3.8M
2022-03-25 38.75 38.81 37.74 37.74 3.3M
2022-03-24 38.97 39.64 38.45 38.53 4.4M
2022-03-23 38.77 39.68 38.28 39.42 4.6M
2022-03-22 38.54 39.17 38.05 38.77 4.3M
2022-03-21 37.37 38.97 37.08 38.84 6.3M
2022-03-18 36.92 37.29 36.07 37.22 4.8M
2022-03-17 34.64 38.47 34.64 36.78 8.6M
2022-03-16 33.88 34.40 31.51 34.32 7.1M
2022-03-15 34.47 35.22 33.64 33.78 7.2M
2022-03-14 35.32 35.64 33.64 33.68 4.2M
2022-03-11 34.31 35.83 33.95 35.83 3.1M
2022-03-10 35.00 35.45 34.60 34.94 2.5M
2022-03-09 33.99 34.88 32.95 34.24 3.8M
2022-03-08 35.58 36.08 33.35 33.59 3.9M
2022-03-07 35.86 36.35 34.95 35.25 2.6M
2022-03-04 36.01 37.05 35.77 36.03 2.6M
2022-03-03 37.25 37.32 36.27 36.39 2.9M
2022-03-02 36.87 37.32 36.30 37.13 3.1M
2022-03-01 36.93 37.39 36.54 37.05 2.7M
2022-02-28 37.43 37.43 36.24 36.91 3.6M
2022-02-25 37.56 37.94 36.59 36.99 4.3M
2022-02-24 36.97 38.98 36.05 36.71 7.5M
2022-02-23 36.01 37.41 35.88 37.12 5.2M
2022-02-22 34.72 36.62 34.24 36.04 5.2M
2022-02-21 35.00 35.65 34.54 35.14 3.1M
2022-02-18 35.68 35.81 35.00 35.34 3.6M
2022-02-17 34.71 36.47 34.42 35.77 7.1M
2022-02-16 33.75 36.17 33.59 34.89 7.4M
2022-02-15 33.21 34.02 32.56 33.48 2.9M
2022-02-14 32.28 33.62 31.88 33.08 3.0M
2022-02-11 33.04 33.27 32.03 32.05 3.2M
2022-02-10 34.47 34.62 33.05 33.31 2.9M
2022-02-09 33.94 34.49 33.24 34.47 2.7M
2022-02-08 34.33 34.36 33.14 33.94 2.1M
2022-02-07 33.99 34.75 33.74 33.87 2.6M
2022-01-28 33.77 34.07 33.08 33.41 2.0M
2022-01-27 35.06 35.35 33.41 33.58 3.0M
2022-01-26 34.53 34.97 34.11 34.75 2.3M
2022-01-25 35.71 36.17 33.95 34.07 3.0M
2022-01-24 35.00 35.87 34.75 35.30 1.7M
2022-01-21 34.69 35.63 33.95 34.97 3.0M
2022-01-20 36.18 36.91 34.54 34.68 3.1M
2022-01-19 36.52 37.43 36.19 36.54 2.3M
2022-01-18 38.80 38.80 36.24 36.75 5.1M
2022-01-17 38.16 38.94 37.31 38.80 2.3M
2022-01-14 37.72 38.41 37.06 37.82 2.5M
2022-01-13 38.84 38.88 37.07 37.59 2.5M
2022-01-12 39.07 39.66 38.46 38.65 3.8M
2022-01-11 39.67 39.94 38.24 38.65 2.6M
2022-01-10 39.99 40.29 39.24 39.65 2.8M
2022-01-07 42.65 42.65 39.88 39.88 2.6M
2022-01-06 39.81 42.19 39.21 41.94 3.0M
2022-01-05 42.87 43.41 39.65 40.24 3.8M
2022-01-04 42.40 43.69 41.95 42.79 3.4M