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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.65 | 6.83 | 6.57 | 6.79 | +2.06% | 0.52 | 1.26% |
| 2025-05-26 | 6.54 | 6.67 | 6.53 | 6.65 | +1.19% | 0.28 | 0.68% |
| 2025-05-23 | 6.62 | 6.71 | 6.57 | 6.57 | -0.44% | 0.33 | 0.82% |
| 2025-05-22 | 6.74 | 6.75 | 6.59 | 6.60 | -2.45% | 0.40 | 1.00% |
| 2025-05-21 | 6.68 | 6.77 | 6.64 | 6.77 | +1.46% | 0.45 | 1.11% |
| 2025-05-20 | 6.66 | 6.69 | 6.60 | 6.67 | +0.15% | 0.32 | 0.79% |
| 2025-05-19 | 6.62 | 6.67 | 6.59 | 6.66 | +0.29% | 0.27 | 0.67% |
| 2025-05-16 | 6.62 | 6.70 | 6.60 | 6.64 | +0.29% | 0.31 | 0.77% |
| 2025-05-15 | 6.65 | 6.67 | 6.58 | 6.62 | -0.44% | 0.39 | 0.97% |
| 2025-05-14 | 6.64 | 6.66 | 6.58 | 6.65 | +0.15% | 0.41 | 1.01% |
| 2025-05-13 | 6.66 | 6.74 | 6.61 | 6.64 | -0.15% | 0.44 | 1.09% |
| 2025-05-12 | 6.59 | 6.65 | 6.53 | 6.65 | +1.19% | 0.57 | 1.42% |
| 2025-05-09 | 6.61 | 6.63 | 6.53 | 6.57 | -0.59% | 0.38 | 0.94% |
| 2025-05-08 | 6.55 | 6.66 | 6.51 | 6.61 | +0.30% | 0.50 | 1.25% |
| 2025-05-07 | 6.51 | 6.60 | 6.47 | 6.59 | +2.27% | 0.56 | 1.41% |
| 2025-05-06 | 6.32 | 6.45 | 6.31 | 6.45 | +2.48% | 0.45 | 1.16% |