银河磁体（300127）历史行情

以下为银河磁体近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	22.840	23.130	23.190	22.420	0.150	0.653%	249.29万	0.57亿	1.072%
2026-10-08	23.060	22.980	23.510	22.830	-0.110	-0.476%	2.00万	0.00亿	0.000%
2026-10-07	23.170	23.090	23.310	23.000	-0.060	-0.259%	213.90万	0.50亿	0.920%
2026-10-06	23.170	23.090	23.310	23.000	-0.060	-0.259%	213.90万	0.50亿	0.920%
2026-10-05	23.170	23.090	23.310	23.000	-0.060	-0.259%	213.90万	0.50亿	0.920%
2026-10-02	23.170	23.090	23.310	23.000	-0.060	-0.259%	213.90万	0.50亿	0.920%
2026-10-01	23.170	23.090	23.310	23.000	-0.060	-0.259%	213.90万	0.50亿	0.920%
2026-09-30	23.170	23.090	23.310	23.000	-0.060	-0.259%	2.14万	0.00亿	0.000%
2026-09-29	22.840	23.150	23.440	22.840	0.160	0.696%	1.84万	0.00亿	0.000%
2026-09-28	23.420	22.990	23.800	22.790	-0.850	-3.565%	3.10万	0.00亿	0.000%
2026-09-27	24.250	23.840	24.380	23.820	-0.310	-1.284%	264.83万	0.64亿	1.138%
2026-09-24	24.250	23.840	24.380	23.820	-0.310	-1.284%	2.65万	0.00亿	0.000%
2026-09-23	24.580	24.150	24.580	24.030	-0.410	-1.669%	2.67万	0.00亿	0.000%
2026-09-22	24.460	24.560	24.800	24.390	0.220	0.904%	4.83万	0.00亿	0.000%
2026-09-21	24.100	24.340	24.610	24.040	0.310	1.290%	2.89万	0.00亿	0.000%
2026-09-18	23.990	24.030	24.090	23.780	0.300	1.264%	1.84万	0.00亿	0.000%
2026-09-17	24.020	23.730	24.350	23.670	-0.450	-1.861%	1.96万	0.00亿	0.000%
2026-09-16	23.530	24.180	24.370	23.400	0.510	2.155%	2.54万	0.00亿	0.000%
2026-09-15	23.760	23.670	23.850	23.510	-0.070	-0.295%	1.70万	0.00亿	0.000%
2026-09-14	23.530	23.740	23.840	23.430	0.070	0.296%	1.34万	0.00亿	0.000%
2026-09-11	23.900	23.670	23.900	23.200	-0.330	-1.375%	2.79万	0.00亿	0.000%
2026-09-10	24.160	24.000	24.270	23.890	-0.240	-0.990%	1.85万	0.00亿	0.000%
2026-09-09	24.400	24.240	24.580	24.040	-0.210	-0.859%	2.49万	0.00亿	0.000%
2026-09-08	24.540	24.450	24.630	24.260	-0.150	-0.610%	3.36万	0.00亿	0.000%
2026-09-07	24.260	24.600	24.680	24.030	0.340	1.401%	2.82万	0.00亿	0.000%
2026-09-04	24.780	24.260	24.990	24.130	-0.420	-1.702%	5.00万	0.00亿	0.000%
2026-09-03	24.500	24.680	25.080	24.310	0.420	1.731%	4.99万	0.00亿	0.000%
2026-09-02	24.400	24.260	24.480	23.940	-0.420	-1.702%	3.39万	0.00亿	0.000%
2026-09-01	25.010	24.680	25.020	24.590	-0.330	-1.319%	2.91万	0.00亿	0.000%
2026-08-31	24.720	25.010	25.040	24.320	-0.060	-0.239%	3.81万	0.00亿	0.000%
2026-08-28	25.370	25.070	25.490	25.030	-0.310	-1.221%	3.77万	0.00亿	0.000%
2026-08-27	24.790	25.380	25.450	24.710	0.460	1.846%	5.11万	0.00亿	0.000%
2026-08-26	24.850	24.920	25.450	24.710	-0.290	-1.150%	5.03万	0.00亿	0.000%
2026-08-25	24.950	25.210	25.980	24.590	0.160	0.639%	6.99万	0.00亿	0.000%
2026-08-24	25.400	25.050	25.930	24.610	0.340	1.376%	6.24万	0.00亿	0.000%
2026-08-21	24.590	24.710	24.820	24.180	-0.040	-0.162%	3.18万	0.00亿	0.000%
2026-08-20	25.070	24.750	25.290	24.610	0.040	0.162%	3.63万	0.00亿	0.000%
2026-08-19	25.530	24.710	25.530	24.580	-1.070	-4.151%	4.32万	0.00亿	0.000%
2026-08-18	25.520	25.780	26.000	25.410	0.020	0.078%	4.26万	0.00亿	0.000%
2026-08-17	25.390	25.760	25.790	25.050	0.310	1.218%	4.94万	0.00亿	0.000%
2026-08-14	25.000	25.450	25.900	24.930	0.450	1.800%	5.54万	0.00亿	0.000%
2026-08-13	25.660	25.000	26.060	25.000	-0.580	-2.267%	5.78万	0.00亿	0.000%
2026-08-12	25.380	25.580	25.650	25.230	0.140	0.550%	4.87万	0.00亿	0.000%
2026-08-11	25.850	25.440	25.980	25.390	-0.790	-3.012%	7.79万	0.00亿	0.000%
2026-08-10	26.940	26.230	27.000	25.900	-0.790	-2.924%	12.14万	0.00亿	0.000%
2026-08-07	26.100	27.020	28.500	25.780	0.220	0.821%	17.69万	0.00亿	0.000%
2026-08-06	25.270	26.800	28.880	24.860	2.090	8.458%	16.03万	0.00亿	0.000%
2026-08-05	24.500	24.710	25.180	24.400	0.770	3.216%	7.50万	0.00亿	0.000%
2026-08-04	23.790	23.940	24.050	23.710	0.230	0.970%	3.14万	0.00亿	0.000%
2026-08-03	23.340	23.710	23.880	23.250	0.390	1.672%	3.44万	0.00亿	0.000%
2026-07-31	23.410	23.320	23.970	23.320	0.230	0.996%	3.88万	0.00亿	0.000%
2026-07-30	23.300	23.090	23.570	22.880	-0.270	-1.156%	3.67万	0.00亿	0.000%
2026-07-29	22.710	23.360	23.560	22.380	0.660	2.907%	4.55万	0.00亿	0.000%
2026-07-28	22.430	22.700	22.830	22.380	0.020	0.088%	2.93万	0.00亿	0.000%
2026-07-27	22.250	22.680	22.720	22.030	0.580	2.624%	2.66万	0.00亿	0.000%
2026-07-24	22.520	22.100	22.560	22.000	-0.750	-3.282%	2.82万	0.00亿	0.000%
2026-07-23	22.320	22.850	22.880	22.180	0.490	2.191%	3.24万	0.00亿	0.000%
2026-07-22	22.570	22.360	22.990	22.240	-0.360	-1.585%	4.13万	0.00亿	0.000%
2026-07-21	22.020	22.720	22.750	21.420	0.720	3.273%	5.16万	0.00亿	0.000%
2026-07-20	22.600	22.000	22.880	21.500	-0.370	-1.654%	4.87万	0.00亿	0.000%
2026-07-17	23.470	22.370	23.550	22.220	-1.100	-4.687%	4.46万	0.00亿	0.000%
2026-07-16	23.820	23.470	23.990	23.420	-0.450	-1.881%	3.37万	0.00亿	0.000%
2026-07-15	24.430	23.920	24.990	23.800	-0.660	-2.685%	3.75万	0.00亿	0.000%
2026-07-14	23.880	24.580	24.580	23.720	0.700	2.931%	4.81万	0.00亿	0.000%
2026-07-13	25.610	23.880	25.880	23.780	-1.730	-6.755%	6.03万	0.00亿	0.000%
2026-07-10	25.400	25.610	26.620	25.260	0.220	0.866%	6.11万	0.00亿	0.000%
2026-07-09	26.100	25.390	26.500	24.460	-1.010	-3.826%	6.78万	0.00亿	0.000%
2026-07-08	27.510	26.400	27.900	26.100	-1.200	-4.348%	6.64万	0.00亿	0.000%
2026-07-07	28.000	27.600	29.190	27.460	-0.540	-1.919%	5.68万	0.00亿	0.000%
2026-07-06	29.600	28.140	30.150	28.110	-1.600	-5.380%	7.00万	0.00亿	0.000%
2026-07-03	29.540	29.740	30.350	29.040	0.100	0.337%	9.75万	0.00亿	0.000%
2026-07-02	28.380	29.640	31.170	27.930	1.060	3.709%	13.53万	0.00亿	0.000%
2026-07-01	27.800	28.580	29.470	27.800	0.630	2.254%	7.90万	0.00亿	0.000%
2026-06-30	26.980	27.950	28.170	26.460	0.980	3.634%	5.87万	0.00亿	0.000%
2026-06-29	27.520	26.970	28.210	26.340	-0.730	-2.635%	6.40万	0.00亿	0.000%
2026-06-26	29.170	27.700	29.170	27.550	-1.760	-5.974%	7.28万	0.00亿	0.000%
2026-06-25	28.520	29.460	30.190	28.000	0.700	2.434%	9.79万	0.00亿	0.000%
2026-06-24	29.500	28.760	29.720	28.470	-0.750	-2.542%	6.57万	0.00亿	0.000%
2026-06-23	30.500	29.510	30.870	29.300	-1.310	-4.250%	8.36万	0.00亿	0.000%
2026-06-22	30.300	30.820	30.850	29.800	0.660	2.188%	10.91万	0.00亿	0.000%
2026-06-18	29.030	30.160	30.580	28.860	0.930	3.182%	10.20万	0.00亿	0.000%
2026-06-17	29.340	29.230	29.810	28.900	-0.690	-2.306%	7.17万	0.00亿	0.000%
2026-06-16	28.580	29.920	30.390	28.450	1.130	3.925%	11.24万	0.00亿	0.000%
2026-06-15	28.410	28.790	29.060	28.180	0.530	1.875%	6.69万	0.00亿	0.000%
2026-06-12	27.820	28.260	29.250	27.820	0.740	2.689%	7.93万	0.00亿	0.000%
2026-06-11	27.780	27.520	27.950	27.010	-0.410	-1.468%	5.32万	0.00亿	0.000%
2026-06-10	27.640	27.930	28.690	27.530	0.020	0.072%	6.49万	0.00亿	0.000%
2026-06-09	27.520	27.910	28.230	27.080	0.730	2.686%	6.78万	0.00亿	0.000%
2026-06-08	28.100	27.180	28.940	26.710	-1.390	-4.865%	7.42万	0.00亿	0.000%
2026-06-05	27.210	28.570	29.560	26.820	1.300	4.767%	10.48万	0.00亿	0.000%
2026-06-04	27.100	27.270	27.530	26.210	-0.110	-0.402%	5.19万	0.00亿	0.000%
2026-06-03	27.350	27.380	28.040	27.120	-0.100	-0.364%	5.60万	0.00亿	0.000%
2026-06-02	27.820	27.480	27.990	26.880	-0.350	-1.258%	5.55万	0.00亿	0.000%
2026-06-01	28.200	27.830	28.710	27.780	-0.220	-0.784%	4.67万	0.00亿	0.000%
2026-05-29	30.390	28.050	30.490	27.910	-2.230	-7.365%	7.06万	0.00亿	0.000%
2026-05-28	29.650	30.280	30.580	29.330	0.680	2.297%	5.26万	0.00亿	0.000%
2026-05-27	30.730	29.600	31.030	29.400	-1.270	-4.114%	5.39万	0.00亿	0.000%
2026-05-26	30.900	30.870	30.970	30.330	-0.240	-0.771%	4.46万	0.00亿	0.000%
2026-05-25	31.150	31.110	31.350	30.400	0.080	0.258%	4.90万	0.00亿	0.000%
2026-05-22	30.310	31.030	31.280	29.990	0.900	2.987%	5.48万	0.00亿	0.000%
2026-05-21	31.150	30.130	31.640	30.110	-0.900	-2.900%	6.35万	0.00亿	0.000%
2026-05-20	30.930	31.030	31.420	30.270	-0.020	-0.064%	5.55万	0.00亿	0.000%
2026-05-19	31.200	31.050	31.380	30.480	-0.300	-0.957%	4.71万	0.00亿	0.000%
2026-05-18	31.390	31.350	31.620	30.690	-0.430	-1.353%	5.65万	0.00亿	0.000%
2026-05-15	31.300	31.780	32.530	31.200	0.590	1.892%	8.55万	0.00亿	0.000%
2026-05-14	31.910	31.190	32.010	31.110	-0.890	-2.774%	6.04万	0.00亿	0.000%
2026-05-13	31.930	32.080	32.370	31.700	0.310	0.976%	6.49万	0.00亿	0.000%
2026-05-12	32.810	31.770	32.880	31.600	-1.020	-3.111%	8.36万	0.00亿	0.000%
2026-05-11	31.850	32.790	32.930	31.680	1.130	3.569%	11.32万	0.00亿	0.000%
2026-05-08	31.380	31.660	31.810	31.360	0.030	0.095%	5.82万	0.00亿	0.000%
2026-05-07	32.020	31.630	32.020	31.500	-0.310	-0.971%	6.70万	0.00亿	0.000%
2026-05-06	31.150	31.940	32.030	30.770	0.990	3.199%	10.25万	0.00亿	0.000%
2026-04-30	30.630	30.950	31.060	30.390	0.050	0.162%	7.25万	0.00亿	0.000%
2026-04-29	29.490	30.900	31.050	29.480	1.250	4.216%	10.17万	0.00亿	0.000%
2026-04-28	29.580	29.650	30.020	29.280	-0.150	-0.503%	4.45万	0.00亿	0.000%
2026-04-27	29.270	29.800	30.200	29.100	1.110	3.869%	7.30万	0.00亿	0.000%
2026-04-24	29.300	28.690	29.350	28.390	-0.510	-1.747%	4.02万	0.00亿	0.000%
2026-04-23	30.490	29.200	30.580	29.100	-1.280	-4.199%	6.14万	0.00亿	0.000%
2026-04-22	30.690	30.480	30.690	30.130	-0.360	-1.167%	5.11万	0.00亿	0.000%
2026-04-21	30.700	30.840	31.140	30.430	0.190	0.620%	6.40万	0.00亿	0.000%
2026-04-20	30.090	30.650	30.840	30.060	0.620	2.065%	6.43万	0.00亿	0.000%
2026-04-17	29.400	30.030	30.330	29.350	-0.170	-0.563%	6.15万	0.00亿	0.000%
2026-04-16	29.670	30.200	30.300	29.560	0.480	1.615%	5.11万	0.00亿	0.000%
2026-04-15	30.040	29.720	30.680	29.630	-0.200	-0.668%	5.51万	0.00亿	0.000%
2026-04-14	30.070	29.920	30.090	29.580	0.080	0.268%	5.63万	0.00亿	0.000%
2026-04-13	30.000	29.840	30.190	29.520	0.000	0.000%	6.52万	0.00亿	0.000%
2026-04-10	29.730	29.640	30.030	29.550	0.000	0.000%	5.80万	0.00亿	0.000%
2026-04-09	29.370	29.690	30.260	29.160	0.000	0.000%	9.03万	0.00亿	0.000%
2026-04-08	29.020	29.590	29.600	28.600	0.000	0.000%	6.53万	0.00亿	0.000%
2026-04-07	27.610	28.350	28.670	27.560	0.000	0.000%	4.27万	0.00亿	0.000%
2026-04-03	28.300	27.600	28.300	27.500	0.000	0.000%	2.72万	0.00亿	0.000%
2026-04-02	28.610	28.010	28.630	27.750	0.000	0.000%	3.72万	0.00亿	0.000%
2026-04-01	28.600	28.840	28.970	28.470	0.000	0.000%	5.31万	0.00亿	0.000%