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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.65 | 8.99 | 8.56 | 8.86 | +2.40% | 1.85 | 3.49% |
| 2025-08-19 | 8.59 | 8.71 | 8.57 | 8.66 | +0.92% | 1.08 | 2.08% |
| 2025-08-18 | 8.59 | 8.72 | 8.53 | 8.58 | -0.23% | 1.44 | 2.77% |
| 2025-08-15 | 8.42 | 8.67 | 8.42 | 8.60 | +1.76% | 1.17 | 2.26% |
| 2025-08-14 | 8.56 | 8.58 | 8.39 | 8.45 | -1.39% | 1.12 | 2.21% |
| 2025-08-13 | 8.48 | 8.58 | 8.46 | 8.57 | +0.81% | 1.15 | 2.24% |
| 2025-08-12 | 8.56 | 8.59 | 8.44 | 8.50 | -0.58% | 1.01 | 1.98% |
| 2025-08-11 | 8.43 | 8.59 | 8.39 | 8.55 | +1.89% | 1.81 | 3.54% |
| 2025-08-08 | 8.29 | 8.43 | 8.25 | 8.39 | +1.07% | 1.09 | 2.17% |
| 2025-08-07 | 8.28 | 8.34 | 8.20 | 8.30 | +0.48% | 0.97 | 1.95% |
| 2025-08-06 | 8.28 | 8.32 | 8.21 | 8.26 | -0.24% | 0.89 | 1.78% |
| 2025-08-05 | 8.15 | 8.37 | 8.12 | 8.28 | +1.58% | 1.29 | 2.59% |
| 2025-08-04 | 8.04 | 8.16 | 7.97 | 8.15 | +0.98% | 0.74 | 1.52% |
| 2025-08-01 | 8.09 | 8.11 | 8.02 | 8.07 | +0.49% | 0.93 | 1.91% |
| 2025-07-31 | 8.22 | 8.25 | 8.00 | 8.03 | -3.10% | 1.32 | 2.71% |
| 2025-07-30 | 8.38 | 8.42 | 8.20 | 8.29 | -0.59% | 1.49 | 2.98% |
| 2025-07-29 | 8.40 | 8.43 | 8.27 | 8.34 | 0.00% | 1.28 | 2.55% |
| 2025-07-28 | 8.41 | 8.41 | 8.07 | 8.34 | -0.82% | 1.53 | 3.07% |
| 2025-07-25 | 8.52 | 8.70 | 8.40 | 8.41 | -1.39% | 1.75 | 3.44% |
| 2025-07-24 | 8.34 | 8.53 | 8.29 | 8.53 | +2.01% | 2.00 | 3.93% |