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
2023-12-29 29.30 29.44 28.95 29.01 4.3M
2023-12-28 28.22 29.70 28.21 29.46 5.2M
2023-12-27 29.05 29.25 28.01 28.70 4.6M
2023-12-26 29.60 30.10 28.95 29.27 6.3M
2023-12-25 28.64 30.10 28.64 29.90 8.3M
2023-12-22 27.80 30.46 27.40 29.02 8.1M
2023-12-21 27.29 28.14 26.38 27.90 4.2M
2023-12-20 27.13 27.98 27.08 27.28 3.3M
2023-12-19 26.88 27.22 26.69 27.00 1.3M
2023-12-18 27.01 27.10 26.36 26.78 1.4M
2023-12-15 27.10 27.50 26.92 27.00 1.2M
2023-12-14 27.28 27.57 27.01 27.03 1.2M
2023-12-13 27.40 27.57 26.91 27.05 1.5M
2023-12-12 27.63 27.77 27.20 27.40 1.5M
2023-12-11 27.32 27.68 26.95 27.63 1.4M
2023-12-08 27.81 28.40 27.38 27.40 1.9M
2023-12-07 28.21 28.80 27.52 27.91 3.1M
2023-12-06 28.08 29.15 27.81 28.28 3.1M
2023-12-05 28.83 28.88 27.96 27.96 1.7M
2023-12-04 28.72 29.15 28.72 28.83 1.3M
2023-12-01 28.67 28.97 28.32 28.77 1.5M
2023-11-30 28.89 29.30 28.41 28.75 2.1M
2023-11-29 29.00 29.45 28.84 28.93 1.7M
2023-11-28 28.30 29.07 28.24 29.05 1.5M
2023-11-27 28.12 28.61 28.12 28.54 1.2M
2023-11-24 28.94 29.06 28.23 28.35 2.2M
2023-11-23 28.83 29.30 28.80 29.08 1.8M
2023-11-22 29.54 29.74 28.82 28.83 3.7M
2023-11-21 30.30 30.55 29.64 29.75 3.5M
2023-11-20 29.92 30.65 29.50 30.41 4.2M
2023-11-17 29.70 30.01 29.48 29.92 2.8M
2023-11-16 29.73 30.25 29.71 29.72 3.2M
2023-11-15 29.56 30.15 29.42 29.98 4.5M
2023-11-14 29.40 29.64 29.25 29.41 3.0M
2023-11-13 28.95 29.63 28.95 29.55 3.6M
2023-11-10 28.95 29.42 28.84 29.02 3.8M
2023-11-09 30.79 30.79 29.06 29.23 8.5M
2023-11-08 31.71 31.95 30.62 31.36 10.2M
2023-11-07 30.60 33.40 30.34 32.42 13.1M
2023-11-06 31.10 31.97 29.95 31.19 12.8M
2023-11-03 30.32 32.56 29.91 30.82 12.7M
2023-11-02 29.34 30.78 28.81 30.50 8.4M
2023-11-01 29.58 30.01 29.03 29.53 5.2M
2023-10-31 28.96 30.70 28.63 29.91 7.3M
2023-10-30 28.02 29.57 28.02 29.06 4.9M
2023-10-27 28.85 29.45 28.32 28.55 6.8M
2023-10-26 27.10 29.20 27.07 29.19 8.8M
2023-10-25 26.09 27.93 26.08 27.59 5.7M
2023-10-24 25.00 28.43 25.00 27.10 5.4M
2023-10-23 26.15 26.23 24.81 24.95 2.6M
2023-10-20 25.63 27.00 25.58 26.49 2.4M
2023-10-19 25.96 26.64 25.73 25.90 1.7M
2023-10-18 26.54 26.54 25.95 25.95 1.2M
2023-10-17 26.77 26.79 26.19 26.56 1.2M
2023-10-16 27.46 27.65 26.43 26.60 1.8M
2023-10-13 27.70 27.78 27.01 27.41 1.8M
2023-10-12 27.30 27.81 27.00 27.80 2.3M
2023-10-11 27.07 27.36 26.82 27.23 1.4M
2023-10-10 27.18 27.28 26.85 26.91 1.0M
2023-10-09 27.12 27.26 26.85 27.00 1.3M
2023-09-28 26.60 27.25 26.60 27.15 1.7M
2023-09-27 26.60 27.26 26.34 26.54 1.8M
2023-09-26 26.80 26.88 26.57 26.63 1.3M
2023-09-25 26.95 27.20 26.61 26.80 0.9M
2023-09-22 26.28 27.00 26.28 26.96 1.3M
2023-09-21 26.64 26.75 26.25 26.35 1.0M
2023-09-20 26.87 27.21 26.55 26.64 1.2M
2023-09-19 27.80 27.98 26.98 27.06 1.6M
2023-09-18 27.48 28.26 27.10 27.98 2.1M
2023-09-15 27.48 27.68 27.19 27.55 1.4M
2023-09-14 27.55 27.84 27.24 27.31 1.4M
2023-09-13 28.00 28.04 27.28 27.56 1.4M
2023-09-12 28.00 28.25 27.84 28.04 1.2M
2023-09-11 28.07 28.30 27.73 28.00 1.7M
2023-09-08 27.66 28.21 27.54 27.99 2.0M
2023-09-07 28.28 28.58 27.66 27.88 3.0M
2023-09-06 27.90 28.36 27.90 28.26 2.0M
2023-09-05 27.68 28.15 27.68 28.07 2.3M
2023-09-04 27.25 28.04 27.12 27.93 2.8M
2023-09-01 27.10 27.38 26.83 27.22 1.4M
2023-08-31 27.17 27.24 26.82 27.04 1.4M
2023-08-30 27.11 27.64 26.95 27.13 2.2M
2023-08-29 25.69 27.18 25.69 26.95 2.8M
2023-08-28 26.88 27.45 25.60 25.70 2.3M
2023-08-25 25.80 26.15 25.25 25.39 1.9M
2023-08-24 26.63 26.86 25.80 26.00 1.9M
2023-08-23 27.28 27.39 26.50 26.63 1.3M
2023-08-22 27.10 27.45 26.24 27.24 2.3M
2023-08-21 27.30 27.68 27.05 27.08 1.3M
2023-08-18 27.70 28.09 27.28 27.29 2.0M
2023-08-17 27.01 27.88 26.80 27.70 2.1M
2023-08-16 28.24 28.48 27.00 27.01 2.6M
2023-08-15 28.45 28.99 28.12 28.23 1.4M
2023-08-14 28.33 28.69 28.10 28.54 1.7M
2023-08-11 29.17 29.49 28.69 28.69 2.2M
2023-08-10 29.94 30.15 29.40 29.40 2.7M
2023-08-09 30.00 30.65 29.66 30.15 3.3M
2023-08-08 30.25 30.58 29.80 30.20 3.2M
2023-08-07 29.39 30.64 29.38 30.64 4.7M
2023-08-04 29.88 29.97 29.24 29.54 2.8M
2023-08-03 29.41 30.10 29.35 29.80 2.9M
2023-08-02 30.22 31.59 30.00 30.02 5.4M
2023-08-01 29.20 31.05 28.85 30.69 7.7M
2023-07-31 29.17 29.46 28.81 29.37 2.1M
2023-07-28 28.79 29.28 28.41 29.17 2.6M
2023-07-27 29.06 29.38 28.82 28.94 1.9M
2023-07-26 29.28 29.38 28.77 28.92 2.5M
2023-07-25 29.50 29.62 29.18 29.30 2.4M
2023-07-24 29.20 29.50 29.00 29.00 2.3M
2023-07-21 30.40 30.48 29.21 29.31 4.1M
2023-07-20 30.88 31.47 30.12 30.19 4.6M
2023-07-19 31.49 31.78 30.91 30.96 4.8M
2023-07-18 31.18 32.25 30.86 32.05 6.8M
2023-07-17 32.40 32.40 30.80 31.27 6.3M
2023-07-14 33.28 33.78 32.31 32.44 8.7M
2023-07-13 34.20 35.57 33.60 33.84 11.6M
2023-07-12 33.48 37.36 33.00 34.56 17.6M
2023-07-11 32.77 34.87 31.88 34.34 11.6M
2023-07-10 32.93 33.63 32.65 33.22 7.5M
2023-07-07 33.87 33.98 32.50 32.92 11.7M
2023-07-06 35.00 35.60 34.14 35.00 16.7M
2023-07-05 31.79 38.00 31.43 36.94 20.1M
2023-07-04 31.85 32.50 31.55 31.91 4.7M
2023-07-03 31.67 32.39 31.32 31.63 6.0M
2023-06-30 30.70 31.88 30.60 31.38 6.4M
2023-06-29 28.83 31.48 28.81 30.76 6.6M
2023-06-28 29.22 29.22 28.11 29.00 2.0M
2023-06-27 28.79 29.47 28.40 29.10 2.0M
2023-06-26 28.90 29.66 28.40 28.85 2.9M
2023-06-21 29.75 30.24 29.03 29.03 2.0M
2023-06-20 29.90 30.49 29.76 29.88 2.2M
2023-06-19 30.20 30.98 29.72 29.80 3.3M
2023-06-16 29.08 30.28 28.79 30.18 3.8M
2023-06-15 27.92 29.20 27.89 29.06 3.4M
2023-06-14 28.50 28.56 27.80 27.86 1.1M
2023-06-13 28.48 28.85 28.20 28.42 1.2M
2023-06-12 27.99 28.63 27.55 28.47 1.8M
2023-06-09 27.98 28.57 27.85 28.17 1.7M
2023-06-08 28.66 28.94 28.16 28.19 1.4M
2023-06-07 29.00 29.07 28.31 28.55 1.7M
2023-06-06 29.95 30.00 28.91 29.09 1.8M
2023-06-05 29.80 30.04 29.34 29.99 1.8M
2023-06-02 28.81 29.83 28.78 29.80 2.2M
2023-06-01 29.09 29.35 28.73 28.77 1.5M
2023-05-31 29.25 29.46 28.95 29.01 1.1M
2023-05-30 29.80 29.83 28.89 29.22 1.4M
2023-05-29 30.29 30.57 29.20 29.50 2.2M
2023-05-26 30.38 30.71 29.38 30.07 2.3M
2023-05-25 30.18 30.62 30.00 30.38 1.8M
2023-05-24 29.73 30.63 29.50 30.18 2.0M
2023-05-23 30.36 30.56 29.90 30.04 1.4M
2023-05-22 30.11 30.50 29.62 30.36 2.1M
2023-05-19 29.57 30.35 29.27 30.07 1.8M
2023-05-18 29.67 29.94 29.43 29.67 1.9M
2023-05-17 28.99 29.70 28.80 29.67 2.3M
2023-05-16 28.86 29.59 28.84 28.99 2.7M
2023-05-15 28.30 29.16 28.23 28.94 2.1M
2023-05-12 28.79 29.10 28.16 28.21 1.4M
2023-05-11 29.18 29.46 28.70 28.88 2.0M
2023-05-10 28.37 29.44 28.12 29.09 2.9M
2023-05-09 28.80 29.11 28.22 28.26 2.7M
2023-05-08 29.08 29.48 28.76 28.80 2.4M
2023-05-05 29.52 29.59 28.51 28.94 2.5M
2023-05-04 30.75 30.79 29.10 29.38 3.9M
2023-04-28 29.61 31.13 29.28 30.85 4.3M
2023-04-27 31.00 31.61 29.50 29.73 6.4M
2023-04-26 30.20 32.88 30.00 32.17 7.1M
2023-04-25 31.04 31.59 29.86 30.27 2.5M
2023-04-24 31.62 31.91 30.88 31.35 2.6M
2023-04-21 32.82 33.07 31.60 31.65 3.4M
2023-04-20 33.01 33.42 32.65 32.71 2.2M
2023-04-19 34.00 34.25 33.28 33.35 2.7M
2023-04-18 33.90 34.90 33.27 34.29 3.2M
2023-04-17 34.50 35.50 33.88 34.01 3.1M
2023-04-14 33.82 35.28 33.82 34.86 3.5M
2023-04-13 34.31 34.75 33.71 33.80 2.4M
2023-04-12 34.80 35.02 34.15 34.28 2.7M
2023-04-11 35.00 35.33 34.45 34.94 2.6M
2023-04-10 35.08 35.34 34.30 35.15 2.9M
2023-04-07 35.29 35.29 34.36 34.98 2.1M
2023-04-06 34.70 35.01 33.95 34.59 2.5M
2023-04-04 35.70 35.77 34.52 34.71 3.2M
2023-04-03 35.19 36.42 34.80 35.80 3.6M
2023-03-31 35.01 36.52 34.15 35.42 4.0M
2023-03-30 36.00 36.50 34.99 35.47 3.3M
2023-03-29 35.90 36.80 35.80 36.00 2.4M
2023-03-28 37.36 37.58 35.77 35.98 4.5M
2023-03-27 36.51 38.05 36.30 37.42 3.8M
2023-03-24 36.72 38.28 35.88 37.05 4.3M
2023-03-23 36.80 37.50 36.27 36.79 3.0M
2023-03-22 38.08 38.40 37.01 37.29 3.2M
2023-03-21 37.58 38.28 37.20 37.88 3.5M
2023-03-20 36.39 38.47 35.18 37.76 5.6M
2023-03-17 37.72 37.92 36.26 36.40 4.1M
2023-03-16 40.10 40.30 37.05 37.31 7.3M
2023-03-15 41.34 42.36 40.34 40.45 2.9M
2023-03-14 43.06 43.36 40.92 41.34 4.4M
2023-03-13 42.00 43.27 42.00 42.87 3.0M
2023-03-10 43.09 44.08 42.74 42.96 3.3M
2023-03-09 45.51 46.00 43.80 43.82 3.6M
2023-03-08 45.40 46.92 44.60 45.13 4.7M
2023-03-07 46.86 47.28 45.40 45.83 4.7M
2023-03-06 42.74 47.69 41.89 46.83 9.0M
2023-03-03 42.76 44.44 41.79 42.83 7.5M
2023-03-02 45.31 46.07 40.16 42.93 13.9M
2023-03-01 47.36 48.27 45.70 46.14 4.8M
2023-02-28 47.92 48.60 47.12 47.90 3.5M
2023-02-27 48.99 49.30 47.32 47.80 5.4M
2023-02-24 47.26 49.16 47.00 48.85 6.5M
2023-02-23 42.20 48.69 41.93 48.20 10.6M
2023-02-22 40.75 42.54 39.70 42.25 5.5M
2023-02-21 41.17 41.50 40.60 41.00 3.2M
2023-02-20 41.29 41.40 39.98 40.88 3.6M
2023-02-17 40.90 42.15 40.68 41.14 3.8M
2023-02-16 43.00 43.20 40.86 41.20 6.4M
2023-02-15 44.92 45.46 42.85 43.62 6.0M
2023-02-14 45.40 46.17 44.80 45.47 2.7M
2023-02-13 45.65 46.43 44.50 45.16 4.9M
2023-02-10 45.60 47.90 45.42 45.99 5.0M
2023-02-09 46.66 47.04 45.01 45.82 4.8M
2023-02-08 44.75 47.70 44.60 46.88 7.4M
2023-02-07 42.67 45.68 42.60 45.13 7.6M
2023-02-06 41.05 43.34 41.05 42.21 3.8M
2023-02-03 42.68 43.20 41.08 41.76 4.2M
2023-02-02 42.07 44.08 40.70 43.52 8.6M
2023-02-01 41.60 44.60 41.50 42.60 9.0M
2023-01-31 39.66 41.60 39.28 41.30 5.4M
2023-01-30 38.60 40.82 38.55 39.81 5.7M
2023-01-20 38.10 38.80 37.80 38.00 2.1M
2023-01-19 38.00 38.75 37.86 37.90 2.1M
2023-01-18 38.70 39.54 38.07 38.14 3.0M
2023-01-17 38.96 39.07 37.80 38.80 3.9M
2023-01-16 37.30 39.18 36.80 38.44 5.0M
2023-01-13 38.38 38.59 36.30 37.09 4.3M
2023-01-12 36.64 39.10 36.64 38.25 6.3M
2023-01-11 37.31 37.99 36.40 36.40 5.3M
2023-01-10 37.80 38.50 37.01 37.23 5.0M
2023-01-09 40.61 40.72 38.50 38.68 6.4M
2023-01-06 37.55 40.35 37.52 40.35 9.6M
2023-01-05 37.51 38.10 36.35 37.55 4.6M
2023-01-04 36.80 38.79 36.20 38.15 7.0M
2023-01-03 36.00 37.40 35.40 37.05 3.3M