龙磁科技(300835)股票信息
| 股票代码 | 300835 |
| 股票名称 | 龙磁科技 |
| 最新价/元 | 27.69 |
| 涨跌额/元 | -3.57 |
| 涨跌幅/% | -11.42 |
| 买入/元 | 27.68 |
| 卖出/元 | 27.70 |
| 昨收/元 | 31.26 |
| 今开/元 | 29.80 |
| 最高/元 | 30.42 |
| 最低/元 | 27.69 |
| 成交量/手 | 66164.20 |
| 成交额/万 | 19304.83 |
| 股净值/元 | 44.66 |
| 市净率 | 3.15 |
| 总市值/万 | 330540.80 |
| 流通值/万 | 226941.19 |
| 换手率/% | 8.07 |
| 入市日期 | 2020-05-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
龙磁科技(300835)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 29.80 | 27.69 | -3.57 | -11.42 | 66164.20 | 19304.83 | 8.07 |
| 2024-10-08 | 33.30 | 31.26 | 3.04 | 10.77 | 90441.00 | 27996.08 | 11.04 |
| 2024-09-30 | 25.70 | 28.22 | 3.45 | 13.93 | 77818.07 | 20921.72 | 9.49 |
| 2024-09-27 | 23.74 | 24.77 | 1.26 | 5.36 | 48631.60 | 11931.45 | 5.93 |
| 2024-09-26 | 23.23 | 23.51 | 0.29 | 1.25 | 23560.10 | 5499.54 | 2.87 |
| 2024-09-25 | 23.12 | 23.22 | 0.30 | 1.31 | 30190.90 | 7040.79 | 3.68 |
| 2024-09-24 | 22.49 | 22.92 | 0.65 | 2.92 | 21244.50 | 4807.78 | 2.59 |
| 2024-09-23 | 22.08 | 22.27 | 0.03 | 0.14 | 20463.00 | 4546.82 | 2.50 |
| 2024-09-20 | 21.85 | 22.24 | 0.54 | 2.49 | 28551.60 | 6317.05 | 3.48 |
| 2024-09-19 | 21.40 | 21.70 | 0.36 | 1.69 | 11288.10 | 2437.01 | 1.38 |
| 2024-09-18 | 21.62 | 21.34 | -0.28 | -1.30 | 14534.90 | 3094.46 | 1.77 |
| 2024-09-13 | 22.13 | 21.62 | -0.46 | -2.08 | 14411.20 | 3148.55 | 1.76 |
| 2024-09-12 | 22.66 | 22.08 | -0.28 | -1.25 | 10128.00 | 2263.34 | 1.24 |
| 2024-09-11 | 22.29 | 22.36 | 0.03 | 0.13 | 11183.31 | 2507.94 | 1.36 |
| 2024-09-10 | 21.90 | 22.33 | 0.15 | 0.68 | 12708.00 | 2818.52 | 1.55 |
| 2024-09-09 | 22.30 | 22.18 | -0.31 | -1.38 | 12311.50 | 2736.55 | 1.50 |
| 2024-09-06 | 23.13 | 22.49 | -0.64 | -2.77 | 14379.10 | 3263.49 | 1.75 |
| 2024-09-05 | 23.06 | 23.13 | -0.01 | -0.04 | 11452.10 | 2652.37 | 1.40 |
| 2024-09-04 | 22.93 | 23.14 | 0.03 | 0.13 | 14690.80 | 3389.57 | 1.79 |
| 2024-09-03 | 22.72 | 23.11 | 0.30 | 1.32 | 14808.00 | 3416.59 | 1.81 |
| 2024-09-02 | 23.29 | 22.81 | -0.49 | -2.10 | 22693.81 | 5254.48 | 2.77 |
| 2024-08-30 | 22.99 | 23.30 | 0.27 | 1.17 | 34851.40 | 8130.15 | 4.25 |
| 2024-08-29 | 22.57 | 23.03 | 0.64 | 2.86 | 28584.00 | 6508.66 | 3.49 |
| 2024-08-28 | 21.98 | 22.39 | 0.40 | 1.82 | 14739.00 | 3284.43 | 1.80 |
| 2024-08-27 | 22.29 | 21.99 | -0.31 | -1.39 | 9549.00 | 2101.01 | 1.17 |
| 2024-08-26 | 21.79 | 22.30 | 0.61 | 2.81 | 12816.10 | 2845.48 | 1.56 |
| 2024-08-23 | 21.93 | 21.69 | -0.24 | -1.09 | 13483.80 | 2923.95 | 1.65 |
| 2024-08-22 | 22.40 | 21.93 | -0.50 | -2.23 | 14117.50 | 3126.84 | 1.72 |
| 2024-08-21 | 22.28 | 22.43 | 0.15 | 0.67 | 13187.10 | 2961.62 | 1.61 |
| 2024-08-20 | 22.68 | 22.28 | -0.41 | -1.81 | 13785.40 | 3089.37 | 1.68 |
| 2024-08-19 | 22.91 | 22.69 | -0.31 | -1.35 | 15773.00 | 3606.33 | 1.92 |
| 2024-08-16 | 23.08 | 23.00 | 0.02 | 0.09 | 18295.00 | 4225.11 | 2.23 |
| 2024-08-15 | 22.60 | 22.98 | 0.28 | 1.23 | 17343.00 | 3965.67 | 2.12 |
| 2024-08-14 | 22.90 | 22.70 | -0.29 | -1.26 | 11179.00 | 2553.34 | 1.36 |
| 2024-08-13 | 22.70 | 22.99 | 0.30 | 1.32 | 12860.10 | 2936.30 | 1.57 |
| 2024-08-12 | 22.91 | 22.69 | -0.28 | -1.22 | 14286.50 | 3253.68 | 1.74 |
| 2024-08-09 | 23.07 | 22.97 | 0.01 | 0.04 | 17788.00 | 4118.65 | 2.17 |
| 2024-08-08 | 23.11 | 22.96 | -0.25 | -1.08 | 19724.40 | 4520.91 | 2.41 |
| 2024-08-07 | 23.04 | 23.21 | 0.17 | 0.74 | 22017.60 | 5125.52 | 2.69 |
| 2024-08-06 | 22.98 | 23.04 | 0.39 | 1.72 | 19712.00 | 4528.96 | 2.41 |
| 2024-08-05 | 23.51 | 22.65 | -1.15 | -4.83 | 35616.80 | 8234.29 | 4.35 |
| 2024-08-02 | 24.10 | 23.80 | -0.59 | -2.42 | 27715.86 | 6676.14 | 3.38 |
| 2024-08-01 | 24.54 | 24.39 | -0.11 | -0.45 | 28033.51 | 6851.67 | 3.42 |
| 2024-07-31 | 23.80 | 24.50 | 0.67 | 2.81 | 36777.50 | 8892.39 | 4.49 |
| 2024-07-30 | 23.63 | 23.83 | 0.17 | 0.72 | 20774.60 | 4915.18 | 2.53 |
| 2024-07-29 | 23.75 | 23.66 | -0.08 | -0.34 | 18964.26 | 4485.93 | 2.31 |
| 2024-07-26 | 23.65 | 23.74 | 0.07 | 0.30 | 21376.50 | 5082.87 | 2.61 |
| 2024-07-25 | 23.00 | 23.67 | 0.50 | 2.16 | 29146.40 | 6853.64 | 3.56 |
| 2024-07-24 | 23.55 | 23.17 | -0.52 | -2.20 | 26933.20 | 6298.17 | 3.29 |
| 2024-07-23 | 24.51 | 23.69 | -0.80 | -3.27 | 30197.50 | 7252.24 | 3.68 |
| 2024-07-22 | 24.60 | 24.49 | -0.39 | -1.57 | 39571.80 | 9752.86 | 4.83 |
| 2024-07-19 | 23.76 | 24.88 | 0.91 | 3.80 | 59227.50 | 14602.42 | 7.23 |
| 2024-07-18 | 23.37 | 23.97 | 0.31 | 1.31 | 39051.80 | 9189.15 | 4.76 |
| 2024-07-17 | 24.50 | 23.66 | -0.84 | -3.43 | 40698.80 | 9742.06 | 4.97 |
| 2024-07-16 | 24.20 | 24.50 | -0.07 | -0.29 | 48171.70 | 11716.99 | 5.88 |
| 2024-07-15 | 25.04 | 24.57 | -0.59 | -2.35 | 46584.40 | 11548.30 | 5.68 |
| 2024-07-12 | 25.49 | 25.16 | -0.45 | -1.76 | 42105.00 | 10572.61 | 5.14 |
| 2024-07-11 | 25.00 | 25.61 | 0.97 | 3.94 | 60526.20 | 15340.65 | 7.39 |
| 2024-07-10 | 25.16 | 24.64 | -0.76 | -2.99 | 57865.30 | 14451.04 | 7.06 |
| 2024-07-09 | 24.33 | 25.40 | 1.10 | 4.53 | 71010.20 | 17703.65 | 8.66 |
| 2024-07-08 | 25.23 | 24.50 | -1.12 | -4.37 | 59048.90 | 14672.88 | 7.20 |
| 2024-07-05 | 25.01 | 25.62 | 0.29 | 1.15 | 60242.60 | 15212.16 | 7.35 |
| 2024-07-04 | 25.70 | 25.33 | -0.58 | -2.24 | 69981.75 | 17933.50 | 8.54 |
| 2024-07-03 | 27.10 | 25.91 | -1.85 | -6.66 | 129428.26 | 34203.67 | 15.79 |
| 2024-07-02 | 29.50 | 27.76 | -2.31 | -7.68 | 177705.73 | 50259.07 | 21.68 |
| 2024-07-01 | 31.25 | 30.07 | 1.02 | 3.51 | 234421.83 | 74752.85 | 28.60 |
| 2024-06-28 | 27.54 | 29.05 | 1.18 | 4.23 | 167032.10 | 48364.88 | 20.38 |
| 2024-06-27 | 26.40 | 27.87 | 0.91 | 3.38 | 126359.25 | 35298.68 | 15.42 |
| 2024-06-26 | 26.00 | 26.96 | 0.56 | 2.12 | 98047.99 | 26189.09 | 11.96 |
| 2024-06-25 | 24.10 | 26.40 | 1.99 | 8.15 | 108187.09 | 28174.18 | 13.20 |
| 2024-06-24 | 24.13 | 24.41 | -0.06 | -0.25 | 52166.70 | 12889.37 | 6.37 |
| 2024-06-21 | 25.28 | 24.47 | -1.14 | -4.45 | 42284.66 | 10405.11 | 5.16 |
| 2024-06-20 | 25.10 | 25.61 | 0.39 | 1.55 | 58323.56 | 14717.99 | 7.12 |
| 2024-06-19 | 25.04 | 25.22 | 0.39 | 1.57 | 52270.09 | 13328.57 | 6.38 |
| 2024-06-18 | 23.55 | 24.83 | 1.10 | 4.64 | 53081.00 | 13171.91 | 6.48 |
| 2024-06-17 | 23.45 | 23.73 | 0.17 | 0.72 | 22348.10 | 5330.43 | 2.73 |
| 2024-06-14 | 23.45 | 23.56 | 0.11 | 0.47 | 9921.00 | 2322.17 | 1.21 |
| 2024-06-13 | 23.49 | 23.45 | -0.03 | -0.13 | 10524.70 | 2475.13 | 1.28 |
| 2024-06-12 | 23.18 | 23.48 | 0.28 | 1.21 | 13352.50 | 3125.37 | 1.63 |
| 2024-06-11 | 22.85 | 23.20 | 0.18 | 0.78 | 14042.90 | 3208.44 | 1.71 |
| 2024-06-07 | 22.69 | 23.02 | 0.51 | 2.27 | 16718.20 | 3829.90 | 2.04 |
| 2024-06-06 | 23.98 | 22.51 | -0.94 | -4.01 | 23608.20 | 5382.79 | 2.88 |
| 2024-06-05 | 23.71 | 23.45 | -0.59 | -2.45 | 12195.10 | 2887.22 | 1.49 |
| 2024-06-04 | 24.51 | 24.04 | -0.52 | -2.12 | 19483.50 | 4661.28 | 2.38 |
| 2024-06-03 | 24.91 | 24.56 | -0.24 | -0.97 | 18070.60 | 4458.90 | 2.20 |
| 2024-05-31 | 24.93 | 24.80 | -0.04 | -0.16 | 13475.00 | 3357.80 | 1.64 |
| 2024-05-30 | 25.11 | 24.84 | -0.38 | -1.51 | 25531.40 | 6397.06 | 3.12 |
| 2024-05-29 | 23.50 | 25.22 | 0.32 | 1.29 | 43332.70 | 10873.27 | 5.29 |
| 2024-05-28 | 25.98 | 24.90 | -0.17 | -0.68 | 46421.50 | 11906.85 | 5.66 |
| 2024-05-27 | 24.96 | 25.07 | 0.08 | 0.32 | 14380.86 | 3566.20 | 1.75 |
| 2024-05-24 | 24.96 | 24.99 | 0.04 | 0.16 | 11947.90 | 2993.27 | 1.46 |
| 2024-05-23 | 25.39 | 24.95 | -0.53 | -2.08 | 14800.02 | 3711.54 | 1.81 |
| 2024-05-22 | 25.38 | 25.48 | 0.10 | 0.39 | 11563.00 | 2951.46 | 1.41 |
| 2024-05-21 | 25.46 | 25.38 | -0.18 | -0.70 | 12608.60 | 3203.28 | 1.54 |
| 2024-05-20 | 25.79 | 25.56 | 0.29 | 1.15 | 20021.00 | 5116.29 | 2.44 |
| 2024-05-17 | 24.80 | 25.27 | 0.40 | 1.61 | 12502.00 | 3125.78 | 1.53 |
| 2024-05-16 | 25.01 | 24.87 | -0.14 | -0.56 | 11834.00 | 2958.49 | 1.44 |
| 2024-05-15 | 25.49 | 25.01 | -0.48 | -1.88 | 13408.00 | 3389.37 | 1.64 |
| 2024-05-14 | 24.99 | 25.49 | 0.53 | 2.12 | 16745.80 | 4238.52 | 2.04 |
| 2024-05-13 | 25.08 | 24.96 | -0.36 | -1.42 | 21038.50 | 5253.44 | 2.57 |
日K线
周K线
月K线
