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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.28 | 10.57 | 10.28 | 10.52 | +4.06% | 1.35 | 2.16% |
| 2026-02-13 | 10.39 | 10.48 | 10.06 | 10.11 | -2.69% | 1.34 | 2.20% |
| 2026-02-12 | 10.22 | 10.90 | 10.18 | 10.39 | +1.66% | 2.48 | 3.95% |
| 2026-02-11 | 9.95 | 10.30 | 9.90 | 10.22 | +2.51% | 1.34 | 2.21% |
| 2026-02-10 | 10.14 | 10.15 | 9.95 | 9.97 | -1.68% | 0.87 | 1.46% |
| 2026-02-09 | 10.26 | 10.30 | 10.08 | 10.14 | -0.10% | 0.95 | 1.57% |
| 2026-02-06 | 9.93 | 10.38 | 9.85 | 10.15 | +1.60% | 1.49 | 2.45% |
| 2026-02-05 | 10.21 | 10.30 | 9.96 | 9.99 | -3.29% | 0.97 | 1.62% |
| 2026-02-04 | 10.34 | 10.39 | 10.20 | 10.33 | +0.88% | 1.20 | 1.95% |
| 2026-02-03 | 10.22 | 10.45 | 10.01 | 10.24 | +3.43% | 1.76 | 2.92% |
| 2026-02-02 | 10.20 | 10.26 | 9.90 | 9.90 | -6.25% | 2.31 | 3.84% |
| 2026-01-30 | 10.95 | 11.00 | 10.15 | 10.56 | -5.55% | 3.89 | 6.23% |
| 2026-01-29 | 11.45 | 12.03 | 10.95 | 11.18 | -1.32% | 6.29 | 9.30% |
| 2026-01-28 | 10.63 | 11.44 | 10.48 | 11.33 | +6.99% | 4.50 | 6.85% |
| 2026-01-27 | 10.90 | 10.99 | 10.41 | 10.59 | -5.28% | 3.23 | 5.11% |
| 2026-01-26 | 10.72 | 11.23 | 10.72 | 11.18 | +4.68% | 3.70 | 5.64% |
| 2026-01-23 | 10.38 | 10.71 | 10.31 | 10.68 | +3.29% | 2.07 | 3.29% |
| 2026-01-22 | 10.23 | 10.34 | 10.11 | 10.34 | +0.39% | 1.26 | 2.07% |
| 2026-01-21 | 9.96 | 10.31 | 9.95 | 10.30 | +2.79% | 1.65 | 2.72% |
| 2026-01-20 | 10.16 | 10.16 | 9.79 | 10.02 | -1.57% | 1.37 | 2.32% |