龙磁科技（300835）历史行情
以下为龙磁科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 193.810 | 187.210 | 195.000 | 186.660 | -7.000 | -3.604% | 249.87万 | 4.76亿 | 2.990% |
| 2026-10-02 | 193.810 | 187.210 | 195.000 | 186.660 | -7.000 | -3.604% | 249.87万 | 4.76亿 | 2.990% |
| 2026-10-01 | 193.810 | 187.210 | 195.000 | 186.660 | -7.000 | -3.604% | 249.87万 | 4.76亿 | 2.990% |
| 2026-09-30 | 193.810 | 187.210 | 195.000 | 186.660 | -7.000 | -3.604% | 2.50万 | 0.00亿 | 0.000% |
| 2026-09-29 | 184.990 | 194.210 | 197.680 | 184.700 | 8.430 | 4.538% | 3.52万 | 0.00亿 | 0.000% |
| 2026-09-28 | 189.810 | 185.780 | 194.460 | 180.780 | -4.150 | -2.185% | 2.96万 | 0.00亿 | 0.000% |
| 2026-09-27 | 191.000 | 189.930 | 195.990 | 186.000 | -3.270 | -1.693% | 313.72万 | 6.01亿 | 3.754% |
| 2026-09-24 | 191.000 | 189.930 | 195.990 | 186.000 | -3.270 | -1.693% | 3.14万 | 0.00亿 | 0.000% |
| 2026-09-23 | 193.230 | 193.200 | 197.000 | 191.000 | -0.020 | -0.010% | 2.47万 | 0.00亿 | 0.000% |
| 2026-09-22 | 195.000 | 193.220 | 199.500 | 187.000 | 0.560 | 0.291% | 4.10万 | 0.00亿 | 0.000% |
| 2026-09-21 | 190.000 | 192.660 | 195.730 | 183.380 | 5.660 | 3.027% | 4.38万 | 0.00亿 | 0.000% |
| 2026-09-18 | 179.140 | 187.000 | 189.500 | 178.500 | 10.950 | 6.220% | 4.97万 | 0.00亿 | 0.000% |
| 2026-09-17 | 177.110 | 176.050 | 182.500 | 175.600 | -3.110 | -1.736% | 2.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 176.000 | 179.160 | 181.800 | 173.490 | 3.960 | 2.260% | 2.74万 | 0.00亿 | 0.000% |
| 2026-09-15 | 176.610 | 175.200 | 178.500 | 170.300 | -2.610 | -1.468% | 3.29万 | 0.00亿 | 0.000% |
| 2026-09-14 | 165.880 | 177.810 | 177.880 | 162.580 | 9.120 | 5.406% | 4.18万 | 0.00亿 | 0.000% |
| 2026-09-11 | 165.620 | 168.690 | 171.000 | 159.600 | -0.800 | -0.472% | 2.80万 | 0.00亿 | 0.000% |
| 2026-09-10 | 175.880 | 169.490 | 176.990 | 169.260 | -6.810 | -3.863% | 2.40万 | 0.00亿 | 0.000% |
| 2026-09-09 | 173.200 | 176.300 | 179.880 | 173.200 | 3.850 | 2.233% | 3.23万 | 0.00亿 | 0.000% |
| 2026-09-08 | 172.800 | 172.450 | 178.550 | 171.000 | -1.050 | -0.605% | 3.48万 | 0.00亿 | 0.000% |
| 2026-09-07 | 160.000 | 173.500 | 174.470 | 158.480 | 19.300 | 12.516% | 6.25万 | 0.00亿 | 0.000% |
| 2026-09-04 | 166.010 | 154.200 | 167.070 | 151.880 | -9.800 | -5.976% | 3.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 164.000 | 164.000 | 166.370 | 160.870 | 3.630 | 2.264% | 3.03万 | 0.00亿 | 0.000% |
| 2026-09-02 | 159.000 | 160.370 | 161.480 | 156.070 | -0.580 | -0.360% | 1.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 165.650 | 160.950 | 165.650 | 159.450 | -4.350 | -2.632% | 2.14万 | 0.00亿 | 0.000% |
| 2026-08-31 | 154.950 | 165.300 | 166.790 | 154.950 | 5.870 | 3.682% | 2.69万 | 0.00亿 | 0.000% |
| 2026-08-28 | 161.350 | 159.430 | 168.000 | 159.340 | -1.920 | -1.190% | 3.09万 | 0.00亿 | 0.000% |
| 2026-08-27 | 152.830 | 161.350 | 166.980 | 152.000 | 10.350 | 6.854% | 4.01万 | 0.00亿 | 0.000% |
| 2026-08-26 | 153.800 | 151.000 | 155.010 | 148.500 | -1.260 | -0.828% | 1.92万 | 0.00亿 | 0.000% |
| 2026-08-25 | 153.910 | 152.260 | 155.230 | 147.870 | -4.260 | -2.722% | 2.84万 | 0.00亿 | 0.000% |
| 2026-08-24 | 160.080 | 156.520 | 162.600 | 150.050 | -2.800 | -1.757% | 3.26万 | 0.00亿 | 0.000% |
| 2026-08-21 | 156.870 | 159.320 | 160.870 | 155.030 | 2.060 | 1.310% | 1.87万 | 0.00亿 | 0.000% |
| 2026-08-20 | 155.010 | 157.260 | 162.750 | 153.810 | 5.790 | 3.823% | 3.18万 | 0.00亿 | 0.000% |
| 2026-08-19 | 167.000 | 151.470 | 167.000 | 150.000 | -20.220 | -11.777% | 4.44万 | 0.00亿 | 0.000% |
| 2026-08-18 | 166.870 | 171.690 | 173.000 | 165.500 | 4.810 | 2.882% | 3.12万 | 0.00亿 | 0.000% |
| 2026-08-17 | 167.340 | 166.880 | 168.000 | 162.000 | 0.080 | 0.048% | 3.22万 | 0.00亿 | 0.000% |
| 2026-08-14 | 155.540 | 166.800 | 167.000 | 155.540 | 11.800 | 7.613% | 3.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 154.410 | 155.000 | 164.360 | 154.000 | 2.050 | 1.340% | 3.63万 | 0.00亿 | 0.000% |
| 2026-08-12 | 150.090 | 152.950 | 154.590 | 150.090 | 0.860 | 0.565% | 2.60万 | 0.00亿 | 0.000% |
| 2026-08-11 | 147.660 | 152.090 | 159.040 | 145.350 | 4.420 | 2.993% | 4.40万 | 0.00亿 | 0.000% |
| 2026-08-10 | 149.010 | 147.670 | 149.630 | 142.600 | -0.250 | -0.169% | 2.98万 | 0.00亿 | 0.000% |
| 2026-08-07 | 142.740 | 147.920 | 150.970 | 140.250 | 5.840 | 4.110% | 5.35万 | 0.00亿 | 0.000% |
| 2026-08-06 | 137.920 | 142.080 | 146.650 | 135.000 | 3.380 | 2.437% | 4.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 126.670 | 138.700 | 140.830 | 126.000 | 10.640 | 8.309% | 5.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 120.000 | 128.060 | 129.360 | 118.940 | 9.130 | 7.677% | 3.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 124.770 | 118.930 | 126.000 | 117.700 | -5.220 | -4.205% | 3.30万 | 0.00亿 | 0.000% |
| 2026-07-31 | 129.540 | 124.150 | 133.780 | 124.080 | 5.520 | 4.653% | 4.37万 | 0.00亿 | 0.000% |
| 2026-07-30 | 132.160 | 118.630 | 133.410 | 116.000 | -13.540 | -10.244% | 4.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 130.860 | 132.170 | 133.500 | 124.060 | 3.620 | 2.816% | 4.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 139.030 | 128.550 | 141.480 | 126.840 | -13.450 | -9.472% | 3.94万 | 0.00亿 | 0.000% |
| 2026-07-27 | 136.270 | 142.000 | 142.000 | 131.510 | 7.270 | 5.396% | 3.55万 | 0.00亿 | 0.000% |
| 2026-07-24 | 137.620 | 134.730 | 140.970 | 132.300 | -7.270 | -5.120% | 3.22万 | 0.00亿 | 0.000% |
| 2026-07-23 | 138.040 | 142.000 | 150.680 | 134.600 | 6.140 | 4.519% | 5.11万 | 0.00亿 | 0.000% |
| 2026-07-22 | 145.450 | 135.860 | 146.680 | 134.870 | -7.590 | -5.291% | 4.88万 | 0.00亿 | 0.000% |
| 2026-07-21 | 128.880 | 143.450 | 143.640 | 114.000 | 16.850 | 13.310% | 8.43万 | 0.00亿 | 0.000% |
| 2026-07-20 | 144.850 | 126.600 | 145.980 | 123.180 | -11.390 | -8.254% | 6.32万 | 0.00亿 | 0.000% |
| 2026-07-17 | 153.620 | 137.990 | 155.670 | 135.700 | -17.030 | -10.986% | 5.52万 | 0.00亿 | 0.000% |
| 2026-07-16 | 162.590 | 155.020 | 166.000 | 154.000 | -9.380 | -5.706% | 3.55万 | 0.00亿 | 0.000% |
| 2026-07-15 | 178.940 | 164.400 | 180.580 | 162.980 | -11.440 | -6.506% | 4.09万 | 0.00亿 | 0.000% |
| 2026-07-14 | 166.410 | 175.840 | 175.880 | 162.880 | 11.830 | 7.213% | 4.66万 | 0.00亿 | 0.000% |
| 2026-07-13 | 168.000 | 164.010 | 171.000 | 158.750 | -5.540 | -3.267% | 5.29万 | 0.00亿 | 0.000% |
| 2026-07-10 | 179.480 | 169.550 | 179.990 | 169.150 | -9.210 | -5.152% | 4.98万 | 0.00亿 | 0.000% |
| 2026-07-09 | 176.480 | 178.760 | 179.280 | 161.480 | 4.310 | 2.471% | 6.00万 | 0.00亿 | 0.000% |
| 2026-07-08 | 172.180 | 174.450 | 178.420 | 162.690 | 5.650 | 3.347% | 6.38万 | 0.00亿 | 0.000% |
| 2026-07-07 | 176.010 | 168.800 | 178.880 | 165.000 | -8.200 | -4.633% | 4.23万 | 0.00亿 | 0.000% |
| 2026-07-06 | 192.010 | 177.000 | 194.200 | 175.020 | -13.500 | -7.087% | 5.48万 | 0.00亿 | 0.000% |
| 2026-07-03 | 199.200 | 190.500 | 200.000 | 188.280 | -11.510 | -5.698% | 7.03万 | 0.00亿 | 0.000% |
| 2026-07-02 | 210.000 | 202.010 | 215.800 | 198.990 | -20.590 | -9.250% | 5.97万 | 0.00亿 | 0.000% |
| 2026-07-01 | 226.490 | 222.600 | 228.500 | 209.200 | -6.890 | -3.002% | 8.56万 | 0.00亿 | 0.000% |
| 2026-06-30 | 226.520 | 229.490 | 233.000 | 217.560 | 7.410 | 3.337% | 4.86万 | 0.00亿 | 0.000% |
| 2026-06-29 | 243.280 | 222.080 | 256.800 | 219.000 | -20.280 | -8.368% | 8.43万 | 0.00亿 | 0.000% |
| 2026-06-26 | 248.870 | 242.360 | 262.000 | 240.490 | -10.790 | -4.262% | 6.29万 | 0.00亿 | 0.000% |
| 2026-06-25 | 238.360 | 253.150 | 259.800 | 225.880 | 4.820 | 1.941% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-24 | 239.030 | 248.330 | 249.990 | 232.210 | 14.020 | 5.984% | 8.76万 | 0.00亿 | 0.000% |
| 2026-06-23 | 198.000 | 234.310 | 234.310 | 196.260 | 39.050 | 19.999% | 11.99万 | 0.00亿 | 0.000% |
| 2026-06-22 | 206.290 | 195.260 | 210.900 | 188.170 | -12.820 | -6.161% | 8.54万 | 0.00亿 | 0.000% |
| 2026-06-18 | 192.280 | 208.080 | 212.000 | 191.000 | 14.880 | 7.702% | 6.80万 | 0.00亿 | 0.000% |
| 2026-06-17 | 200.120 | 193.200 | 200.940 | 188.730 | -7.750 | -3.857% | 5.21万 | 0.00亿 | 0.000% |
| 2026-06-16 | 197.000 | 200.950 | 203.860 | 194.000 | 3.950 | 2.005% | 4.88万 | 0.00亿 | 0.000% |
| 2026-06-15 | 180.950 | 197.000 | 197.980 | 180.950 | 19.600 | 11.048% | 5.24万 | 0.00亿 | 0.000% |
| 2026-06-12 | 189.000 | 177.400 | 190.610 | 176.000 | -7.670 | -4.144% | 6.87万 | 0.00亿 | 0.000% |
| 2026-06-11 | 191.590 | 185.070 | 199.890 | 183.000 | -10.630 | -5.432% | 5.73万 | 0.00亿 | 0.000% |
| 2026-06-10 | 204.360 | 195.700 | 210.500 | 192.180 | -13.070 | -6.260% | 5.25万 | 0.00亿 | 0.000% |
| 2026-06-09 | 190.900 | 208.770 | 210.680 | 182.000 | 27.110 | 14.923% | 8.05万 | 0.00亿 | 0.000% |
| 2026-06-08 | 197.840 | 181.660 | 203.800 | 181.030 | -29.340 | -13.905% | 8.46万 | 0.00亿 | 0.000% |
| 2026-06-05 | 183.770 | 211.000 | 218.000 | 181.110 | 23.510 | 12.539% | 10.03万 | 0.00亿 | 0.000% |
| 2026-06-04 | 187.490 | 187.490 | 191.100 | 180.880 | -0.210 | -0.112% | 4.68万 | 0.00亿 | 0.000% |
| 2026-06-03 | 195.000 | 187.700 | 195.000 | 184.330 | -8.200 | -4.186% | 6.68万 | 0.00亿 | 0.000% |
| 2026-06-02 | 172.790 | 195.900 | 197.000 | 166.490 | 25.100 | 14.696% | 8.78万 | 0.00亿 | 0.000% |
| 2026-06-01 | 179.500 | 170.800 | 188.540 | 170.000 | -8.700 | -4.847% | 8.00万 | 0.00亿 | 0.000% |
| 2026-05-29 | 187.670 | 179.500 | 193.010 | 177.860 | -11.600 | -6.070% | 7.33万 | 0.00亿 | 0.000% |
| 2026-05-28 | 170.480 | 191.100 | 193.000 | 170.000 | 19.810 | 11.565% | 7.72万 | 0.00亿 | 0.000% |
| 2026-05-27 | 169.390 | 171.290 | 175.000 | 163.000 | 8.000 | 4.899% | 7.35万 | 0.00亿 | 0.000% |
| 2026-05-26 | 168.810 | 163.290 | 179.610 | 158.690 | -6.910 | -4.060% | 9.63万 | 0.00亿 | 0.000% |
| 2026-05-25 | 145.380 | 170.200 | 170.200 | 144.670 | 28.370 | 20.003% | 9.79万 | 0.00亿 | 0.000% |
| 2026-05-22 | 123.580 | 141.830 | 143.350 | 123.090 | 20.680 | 17.070% | 8.30万 | 0.00亿 | 0.000% |
| 2026-05-21 | 118.000 | 121.150 | 128.460 | 117.110 | 3.390 | 2.879% | 6.02万 | 0.00亿 | 0.000% |
| 2026-05-20 | 113.200 | 117.760 | 119.000 | 111.500 | 4.490 | 3.964% | 5.70万 | 0.00亿 | 0.000% |
| 2026-05-19 | 109.910 | 113.270 | 113.650 | 107.480 | 3.920 | 3.585% | 4.23万 | 0.00亿 | 0.000% |
| 2026-05-18 | 112.350 | 109.350 | 114.500 | 108.930 | -5.350 | -4.664% | 5.04万 | 0.00亿 | 0.000% |
| 2026-05-15 | 121.170 | 114.700 | 122.990 | 113.000 | -7.180 | -5.891% | 8.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 121.880 | 121.880 | 132.660 | 121.510 | -0.700 | -0.571% | 5.65万 | 0.00亿 | 0.000% |
| 2026-05-13 | 120.730 | 122.580 | 123.000 | 120.000 | -0.216 | -0.176% | 3.45万 | 0.00亿 | 0.000% |
| 2026-05-12 | 119.816 | 122.796 | 123.386 | 117.806 | 2.460 | 2.044% | 4.16万 | 0.00亿 | 0.000% |
| 2026-05-11 | 114.776 | 120.336 | 120.746 | 113.986 | 6.060 | 5.303% | 5.99万 | 0.00亿 | 0.000% |
| 2026-05-08 | 112.616 | 114.276 | 116.506 | 111.366 | 0.100 | 0.088% | 5.61万 | 0.00亿 | 0.000% |
| 2026-05-07 | 105.806 | 114.176 | 116.306 | 105.806 | 9.060 | 8.619% | 6.33万 | 0.00亿 | 0.000% |
| 2026-05-06 | 102.166 | 105.116 | 106.486 | 97.806 | 6.080 | 6.139% | 6.18万 | 0.00亿 | 0.000% |
| 2026-04-30 | 91.636 | 99.036 | 99.496 | 91.636 | 7.400 | 8.075% | 6.67万 | 0.00亿 | 0.000% |
| 2026-04-29 | 88.806 | 91.636 | 92.896 | 88.306 | 2.220 | 2.483% | 3.70万 | 0.00亿 | 0.000% |
| 2026-04-28 | 93.696 | 89.416 | 93.696 | 87.886 | -2.950 | -3.194% | 4.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 89.506 | 92.366 | 94.226 | 89.246 | -3.030 | -3.176% | 5.37万 | 0.00亿 | 0.000% |
| 2026-04-24 | 93.876 | 95.396 | 96.006 | 92.486 | 0.640 | 0.675% | 3.05万 | 0.00亿 | 0.000% |
| 2026-04-23 | 99.426 | 94.756 | 100.036 | 92.326 | -4.520 | -4.553% | 4.30万 | 0.00亿 | 0.000% |
| 2026-04-22 | 94.106 | 99.276 | 99.686 | 93.896 | 4.750 | 5.025% | 4.52万 | 0.00亿 | 0.000% |
| 2026-04-21 | 93.796 | 94.526 | 94.536 | 92.326 | 0.020 | 0.021% | 2.34万 | 0.00亿 | 0.000% |
| 2026-04-20 | 95.806 | 94.506 | 96.676 | 90.906 | -1.200 | -1.254% | 6.65万 | 0.00亿 | 0.000% |
| 2026-04-17 | 94.806 | 95.706 | 96.316 | 93.696 | 0.900 | 0.949% | 3.08万 | 0.00亿 | 0.000% |
| 2026-04-16 | 91.336 | 94.806 | 95.306 | 90.866 | 3.310 | 3.618% | 4.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 92.836 | 91.496 | 97.196 | 90.806 | 0.490 | 0.538% | 4.71万 | 0.00亿 | 0.000% |
| 2026-04-14 | 91.806 | 91.006 | 94.636 | 89.806 | -0.800 | -0.871% | 5.17万 | 0.00亿 | 0.000% |
| 2026-04-13 | 88.016 | 91.806 | 92.686 | 87.346 | 3.950 | 4.496% | 5.38万 | 0.00亿 | 0.000% |
| 2026-04-10 | 88.096 | 87.856 | 89.386 | 86.886 | 0.670 | 0.768% | 2.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 85.806 | 87.186 | 89.296 | 85.806 | -0.220 | -0.252% | 2.99万 | 0.00亿 | 0.000% |
| 2026-04-08 | 84.636 | 87.406 | 87.686 | 83.636 | 5.250 | 6.390% | 4.53万 | 0.00亿 | 0.000% |
| 2026-04-07 | 82.826 | 82.156 | 84.556 | 81.386 | 0.000 | 0.000% | 2.72万 | 0.00亿 | 0.000% |
| 2026-04-03 | 83.916 | 83.556 | 84.386 | 80.786 | 0.000 | 0.000% | 3.47万 | 0.00亿 | 0.000% |
| 2026-04-02 | 84.306 | 81.546 | 85.406 | 80.806 | 0.000 | 0.000% | 4.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 84.316 | 85.706 | 91.276 | 82.806 | 0.000 | 0.000% | 7.26万 | 0.00亿 | 0.000% |