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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.51 | 8.65 | 8.23 | 8.64 | +4.35% | 1.10 | 2.19% |
| 2026-03-23 | 8.88 | 8.88 | 8.20 | 8.28 | -8.10% | 1.76 | 3.47% |
| 2026-03-20 | 9.19 | 9.25 | 9.01 | 9.01 | -1.85% | 0.73 | 1.34% |
| 2026-03-19 | 9.58 | 9.58 | 9.14 | 9.18 | -4.87% | 1.11 | 2.01% |
| 2026-03-18 | 9.85 | 9.91 | 9.56 | 9.65 | -2.03% | 0.94 | 1.64% |
| 2026-03-17 | 10.02 | 10.21 | 9.85 | 9.85 | -1.20% | 1.32 | 2.22% |
| 2026-03-16 | 10.36 | 10.39 | 9.80 | 9.97 | -4.59% | 2.41 | 4.02% |
| 2026-03-13 | 10.33 | 10.96 | 10.31 | 10.45 | +1.75% | 2.41 | 3.82% |
| 2026-03-12 | 10.28 | 10.46 | 10.15 | 10.27 | -0.19% | 1.30 | 2.12% |
| 2026-03-11 | 10.34 | 10.39 | 10.23 | 10.29 | -0.58% | 0.99 | 1.62% |
| 2026-03-10 | 10.53 | 10.60 | 10.26 | 10.35 | -1.62% | 1.25 | 2.03% |
| 2026-03-09 | 10.61 | 10.69 | 10.28 | 10.52 | -1.03% | 1.26 | 2.02% |
| 2026-03-06 | 10.70 | 10.77 | 10.52 | 10.63 | -1.30% | 0.93 | 1.47% |
| 2026-03-05 | 11.02 | 11.04 | 10.69 | 10.77 | -0.28% | 1.03 | 1.60% |
| 2026-03-04 | 10.76 | 11.06 | 10.76 | 10.80 | -0.37% | 1.28 | 1.98% |
| 2026-03-03 | 11.25 | 11.37 | 10.82 | 10.84 | -4.66% | 2.09 | 3.17% |
| 2026-03-02 | 11.38 | 11.60 | 11.01 | 11.37 | +0.53% | 2.35 | 3.50% |
| 2026-02-27 | 10.92 | 11.31 | 10.88 | 11.31 | +3.10% | 1.85 | 2.78% |
| 2026-02-26 | 10.96 | 11.14 | 10.88 | 10.97 | +0.18% | 1.65 | 2.53% |
| 2026-02-25 | 10.50 | 11.07 | 10.49 | 10.95 | +4.09% | 2.17 | 3.35% |