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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.55 | 8.61 | 8.47 | 8.56 | 0.00% | 0.41 | 0.80% |
| 2026-04-21 | 8.65 | 8.67 | 8.48 | 8.56 | -0.70% | 0.50 | 0.98% |
| 2026-04-20 | 8.55 | 8.75 | 8.55 | 8.62 | +0.82% | 0.84 | 1.62% |
| 2026-04-17 | 8.55 | 8.66 | 8.48 | 8.55 | -0.58% | 0.84 | 1.65% |
| 2026-04-16 | 8.35 | 8.62 | 8.17 | 8.60 | +2.87% | 1.51 | 3.01% |
| 2026-04-15 | 8.96 | 8.97 | 8.27 | 8.36 | -7.93% | 2.37 | 4.71% |
| 2026-04-14 | 8.99 | 9.10 | 8.96 | 9.08 | +1.45% | 0.67 | 1.24% |
| 2026-04-13 | 8.93 | 8.96 | 8.82 | 8.95 | 0.00% | 0.49 | 0.92% |
| 2026-04-10 | 8.95 | 9.06 | 8.88 | 8.95 | +0.79% | 0.53 | 0.99% |
| 2026-04-09 | 8.92 | 9.00 | 8.87 | 8.88 | -1.44% | 0.49 | 0.93% |
| 2026-04-08 | 8.86 | 9.02 | 8.79 | 9.01 | +4.04% | 0.71 | 1.34% |
| 2026-04-07 | 8.46 | 8.68 | 8.44 | 8.66 | +2.24% | 0.52 | 1.01% |
| 2026-04-03 | 8.74 | 8.75 | 8.45 | 8.47 | -3.09% | 0.43 | 0.85% |
| 2026-04-02 | 8.90 | 8.90 | 8.65 | 8.74 | -1.80% | 0.53 | 1.02% |
| 2026-04-01 | 8.92 | 9.01 | 8.83 | 8.90 | +1.48% | 0.78 | 1.47% |
| 2026-03-31 | 8.97 | 9.04 | 8.74 | 8.77 | -2.56% | 0.84 | 1.59% |
| 2026-03-30 | 9.04 | 9.16 | 8.88 | 9.00 | -0.77% | 0.93 | 1.73% |
| 2026-03-27 | 8.81 | 9.10 | 8.74 | 9.07 | +2.37% | 0.81 | 1.52% |
| 2026-03-26 | 8.75 | 9.12 | 8.71 | 8.86 | +0.34% | 1.09 | 2.05% |
| 2026-03-25 | 8.70 | 8.89 | 8.70 | 8.83 | +2.20% | 0.90 | 1.71% |