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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.85 | 6.89 | 6.82 | 6.87 | 0.00% | 0.31 | 0.74% |
| 2025-06-24 | 6.80 | 6.88 | 6.71 | 6.87 | +1.15% | 0.51 | 1.24% |
| 2025-06-23 | 6.58 | 6.82 | 6.56 | 6.79 | +2.96% | 0.56 | 1.37% |
| 2025-06-20 | 6.67 | 6.68 | 6.57 | 6.59 | -0.59% | 0.27 | 0.67% |
| 2025-06-19 | 6.68 | 6.73 | 6.56 | 6.63 | -1.02% | 0.43 | 1.05% |
| 2025-06-18 | 6.81 | 6.86 | 6.69 | 6.70 | -2.14% | 0.39 | 0.96% |
| 2025-06-17 | 6.82 | 6.86 | 6.74 | 6.85 | +0.57% | 0.42 | 1.02% |
| 2025-06-16 | 6.88 | 6.97 | 6.79 | 6.81 | -0.57% | 0.69 | 1.64% |
| 2025-06-13 | 6.87 | 6.95 | 6.84 | 6.85 | -0.57% | 0.47 | 1.11% |
| 2025-06-12 | 6.94 | 6.95 | 6.85 | 6.89 | -0.56% | 0.34 | 0.81% |
| 2025-06-11 | 6.81 | 6.96 | 6.80 | 6.93 | +1.58% | 0.46 | 1.09% |
| 2025-06-10 | 6.89 | 6.94 | 6.77 | 6.82 | -0.99% | 0.33 | 0.79% |
| 2025-06-09 | 6.92 | 6.93 | 6.83 | 6.89 | -0.42% | 0.35 | 0.82% |
| 2025-06-06 | 6.83 | 6.95 | 6.78 | 6.92 | +1.43% | 0.42 | 0.99% |
| 2025-06-05 | 6.91 | 6.95 | 6.80 | 6.82 | -1.27% | 0.41 | 0.98% |
| 2025-06-04 | 6.78 | 6.92 | 6.76 | 6.91 | +2.02% | 0.48 | 1.14% |
| 2025-06-03 | 6.72 | 6.80 | 6.70 | 6.77 | 0.00% | 0.32 | 0.79% |
| 2025-05-30 | 6.76 | 6.81 | 6.69 | 6.77 | 0.00% | 0.29 | 0.71% |
| 2025-05-29 | 6.75 | 6.82 | 6.75 | 6.77 | -0.29% | 0.36 | 0.88% |
| 2025-05-28 | 6.79 | 6.88 | 6.74 | 6.79 | 0.00% | 0.43 | 1.04% |