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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.49 | 8.52 | 8.35 | 8.36 | -1.97% | 2.64 | 5.20% |
| 2025-07-22 | 8.40 | 8.53 | 8.33 | 8.53 | +1.87% | 3.69 | 7.17% |
| 2025-07-21 | 8.22 | 8.48 | 8.22 | 8.37 | +2.63% | 3.54 | 6.94% |
| 2025-07-18 | 8.22 | 8.28 | 8.08 | 8.16 | -0.60% | 3.56 | 7.13% |
| 2025-07-17 | 8.10 | 8.25 | 8.01 | 8.21 | +2.19% | 3.59 | 7.24% |
| 2025-07-16 | 8.22 | 8.27 | 7.95 | 8.03 | -2.14% | 3.85 | 7.85% |
| 2025-07-15 | 8.53 | 8.77 | 8.21 | 8.21 | -8.60% | 6.85 | 13.33% |
| 2025-07-14 | 9.33 | 9.69 | 8.98 | 8.98 | -9.99% | 7.78 | 13.80% |
| 2025-07-11 | 9.90 | 10.50 | 8.97 | 9.97 | +4.50% | 14.31 | 24.00% |
| 2025-07-10 | 8.79 | 9.54 | 8.28 | 9.54 | +10.02% | 10.69 | 19.16% |
| 2025-07-09 | 8.67 | 8.67 | 8.52 | 8.67 | +10.04% | 2.32 | 4.39% |
| 2025-07-08 | 7.77 | 7.88 | 7.54 | 7.88 | +9.95% | 1.36 | 2.85% |
| 2025-07-07 | 7.16 | 7.19 | 7.10 | 7.17 | +0.14% | 0.55 | 1.27% |
| 2025-07-04 | 7.14 | 7.27 | 7.08 | 7.16 | +0.41% | 0.71 | 1.62% |
| 2025-07-03 | 7.13 | 7.22 | 7.08 | 7.13 | +0.55% | 0.79 | 1.82% |
| 2025-07-02 | 6.93 | 7.13 | 6.93 | 7.09 | +1.97% | 0.87 | 2.03% |
| 2025-07-01 | 6.87 | 6.95 | 6.86 | 6.95 | +0.85% | 0.49 | 1.16% |
| 2025-06-30 | 6.91 | 6.93 | 6.84 | 6.90 | -0.14% | 0.43 | 1.04% |
| 2025-06-27 | 6.85 | 6.95 | 6.84 | 6.91 | +1.14% | 0.56 | 1.32% |
| 2025-06-26 | 6.84 | 6.92 | 6.80 | 6.83 | -0.57% | 0.36 | 0.86% |