银河磁体 (300127) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-22	30.71	31.43	0.90	2.95%	30.39	31.68	54753	17075	2.37%
2026-05-21	31.55	30.53	-0.90	-2.86%	30.51	32.04	63456	19907	2.75%
2026-05-20	31.33	31.43	-0.02	-0.06%	30.67	31.82	55505	17352	2.40%
2026-05-19	31.60	31.45	-0.30	-0.94%	30.88	31.78	47085	14720	2.04%
2026-05-18	31.79	31.75	-0.43	-1.34%	31.09	32.02	56461	17815	2.45%
2026-05-15	31.70	32.18	0.59	1.87%	31.60	32.93	85452	27488	3.70%
2026-05-14	32.31	31.59	-0.89	-2.74%	31.51	32.41	60406	19271	2.62%
2026-05-13	32.33	32.48	0.31	0.96%	32.10	32.77	64928	21073	2.81%
2026-05-12	33.21	32.17	-1.02	-3.07%	32.00	33.28	83606	27047	3.62%
2026-05-11	32.25	33.19	1.13	3.52%	32.08	33.33	113237	37049	4.91%
2026-05-08	31.78	32.06	0.03	0.09%	31.76	32.21	58205	18611	2.52%
2026-05-07	32.42	32.03	-0.31	-0.96%	31.90	32.42	66974	21489	2.90%
2026-05-06	31.55	32.34	0.99	3.16%	31.17	32.43	102493	32786	4.44%
2026-04-30	31.03	31.35	0.05	0.16%	30.79	31.46	72479	22620	3.14%
2026-04-29	29.89	31.30	1.25	4.16%	29.88	31.45	101656	31569	4.40%
2026-04-28	29.98	30.05	-0.15	-0.50%	29.68	30.42	44510	13337	1.93%
2026-04-27	29.67	30.20	1.11	3.82%	29.50	30.60	73025	22030	3.16%
2026-04-24	29.70	29.09	-0.51	-1.72%	28.79	29.75	40199	11681	1.74%
2026-04-23	30.89	29.60	-1.28	-4.15%	29.50	30.98	61401	18350	2.66%
2026-04-22	31.09	30.88	-0.36	-1.15%	30.53	31.09	51135	15742	2.22%
2026-04-21	31.10	31.24	0.19	0.61%	30.83	31.54	63966	19971	2.77%
2026-04-20	30.49	31.05	0.62	2.04%	30.46	31.24	64286	19917	2.79%
2026-04-17	29.80	30.43	-0.17	-0.56%	29.75	30.73	61467	18723	2.66%
2026-04-16	30.07	30.60	0.48	1.59%	29.96	30.70	51126	15558	2.22%
2026-04-15	30.44	30.12	-0.20	-0.66%	30.03	31.08	55144	16841	2.39%
2026-04-14	30.47	30.32	0.08	0.26%	29.98	30.49	56312	16996	2.44%
2026-04-13	30.40	30.24	0.20	0.67%	29.92	30.59	65223	19738	2.83%
2026-04-10	30.13	30.04	-0.05	-0.17%	29.95	30.43	58043	17504	2.51%
2026-04-09	29.77	30.09	0.10	0.33%	29.56	30.66	90315	27212	3.91%
2026-04-08	29.42	29.99	1.24	4.31%	29.00	30.00	65293	19389	2.83%
2026-04-07	28.01	28.75	0.75	2.68%	27.96	29.07	42692	12190	1.85%
2026-04-03	28.70	28.00	-0.41	-1.44%	27.90	28.70	27199	7641	1.18%
2026-04-02	29.01	28.41	-0.83	-2.84%	28.15	29.03	37218	10621	1.61%
2026-04-01	29.00	29.24	0.78	2.74%	28.87	29.37	53061	15459	2.30%
2026-03-31	29.01	28.46	-0.62	-2.13%	28.46	29.27	47002	13547	2.04%
2026-03-30	29.79	29.08	-1.10	-3.64%	28.70	30.09	87612	25554	3.80%
2026-03-27	29.01	30.18	0.62	2.10%	29.01	30.25	45403	13596	1.97%
2026-03-26	30.15	29.56	-0.60	-1.99%	29.43	30.22	39888	11865	1.73%
2026-03-25	29.99	30.16	0.56	1.89%	29.75	30.41	52285	15741	2.27%
2026-03-24	29.68	29.60	0.54	1.86%	28.64	29.68	54710	15969	2.37%
2026-03-23	30.20	29.06	-1.52	-4.97%	28.89	30.58	66062	19616	2.86%
2026-03-20	31.70	30.58	-0.70	-2.24%	30.56	31.84	42925	13357	1.86%
2026-03-19	31.93	31.28	-1.05	-3.25%	31.07	32.07	42309	13282	1.83%
2026-03-18	32.18	32.33	0.35	1.09%	31.72	32.45	40359	12960	1.75%
2026-03-17	32.99	31.98	-0.97	-2.94%	31.98	33.25	47516	15453	2.06%
2026-03-16	33.22	32.95	-0.21	-0.63%	32.11	33.35	52534	17195	2.28%
2026-03-13	34.04	33.16	-1.64	-4.71%	33.05	34.20	88235	29591	3.82%
2026-03-12	35.00	34.80	-0.24	-0.68%	34.01	35.35	64092	22234	2.78%
2026-03-11	35.83	35.04	-0.93	-2.59%	34.96	36.40	67824	24005	2.94%
2026-03-10	35.51	35.97	0.78	2.22%	35.26	35.98	59923	21385	2.60%
2026-03-09	35.33	35.19	-0.75	-2.09%	33.74	35.68	91423	31568	3.96%
2026-03-06	35.95	35.94	-0.21	-0.58%	35.61	36.77	62940	22758	2.73%
2026-03-05	36.90	36.15	-0.25	-0.69%	35.81	37.33	79831	29170	3.46%
2026-03-04	35.48	36.40	0.30	0.83%	35.48	37.49	86007	31590	3.73%
2026-03-03	37.81	36.10	-1.91	-5.02%	35.93	38.07	128580	47176	5.57%
2026-03-02	38.78	38.01	-0.80	-2.06%	37.19	39.57	135946	51544	5.89%
2026-02-27	37.63	38.81	0.96	2.54%	37.51	39.08	153232	59307	6.64%
2026-02-26	37.42	37.85	-0.33	-0.86%	37.08	37.92	128779	48392	5.58%
2026-02-25	37.10	38.18	1.42	3.86%	36.83	38.80	206616	78746	8.95%
2026-02-24	36.92	36.76	0.12	0.33%	36.60	37.38	98087	36205	4.25%