金岭矿业 sz.000655
7.62
+0.40%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.60 | 7.71 | 7.47 | 7.62 | +0.40% | 0.65 | 1.44% |
| 2026-05-22 | 7.40 | 7.75 | 7.31 | 7.59 | +3.12% | 0.72 | 1.61% |
| 2026-05-21 | 7.64 | 7.73 | 7.33 | 7.36 | -3.03% | 0.52 | 1.15% |
| 2026-05-20 | 7.61 | 7.65 | 7.48 | 7.59 | -0.65% | 0.41 | 0.90% |
| 2026-05-19 | 7.76 | 7.76 | 7.53 | 7.64 | -0.39% | 0.49 | 1.07% |
| 2026-05-18 | 7.68 | 7.71 | 7.53 | 7.67 | -0.90% | 0.63 | 1.39% |
| 2026-05-15 | 7.92 | 7.96 | 7.68 | 7.74 | -2.52% | 0.81 | 1.75% |
| 2026-05-14 | 8.16 | 8.16 | 7.91 | 7.94 | -2.34% | 0.70 | 1.47% |
| 2026-05-13 | 8.09 | 8.24 | 8.09 | 8.13 | +0.37% | 0.58 | 1.20% |
| 2026-05-12 | 8.31 | 8.37 | 8.08 | 8.10 | -2.64% | 0.82 | 1.69% |
| 2026-05-11 | 8.37 | 8.41 | 8.24 | 8.32 | -0.48% | 0.74 | 1.49% |
| 2026-05-08 | 8.28 | 8.39 | 8.24 | 8.36 | +0.48% | 0.58 | 1.18% |
| 2026-05-07 | 8.42 | 8.47 | 8.26 | 8.32 | -1.42% | 0.72 | 1.46% |
| 2026-05-06 | 8.37 | 8.44 | 8.31 | 8.44 | +1.69% | 0.73 | 1.46% |
| 2026-04-30 | 8.38 | 8.42 | 8.22 | 8.30 | -1.43% | 0.51 | 1.04% |
| 2026-04-29 | 8.20 | 8.42 | 8.14 | 8.42 | +2.43% | 0.52 | 1.05% |
| 2026-04-28 | 8.33 | 8.35 | 8.13 | 8.22 | -1.32% | 0.46 | 0.95% |
| 2026-04-27 | 8.31 | 8.34 | 8.18 | 8.33 | 0.00% | 0.42 | 0.85% |
| 2026-04-24 | 8.33 | 8.38 | 8.20 | 8.33 | -0.12% | 0.56 | 1.13% |
| 2026-04-23 | 8.52 | 8.61 | 8.32 | 8.34 | -2.57% | 0.64 | 1.29% |