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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.80 | 10.20 | 9.67 | 10.18 | +3.14% | 1.80 | 3.00% |
| 2026-01-16 | 9.84 | 10.13 | 9.80 | 9.87 | -0.10% | 1.21 | 2.04% |
| 2026-01-15 | 9.65 | 10.08 | 9.64 | 9.88 | +1.65% | 1.63 | 2.76% |
| 2026-01-14 | 9.78 | 9.87 | 9.61 | 9.72 | -0.61% | 1.23 | 2.12% |
| 2026-01-13 | 9.72 | 9.93 | 9.71 | 9.78 | +0.10% | 1.19 | 2.03% |
| 2026-01-12 | 9.90 | 9.97 | 9.72 | 9.77 | -1.11% | 1.26 | 2.17% |
| 2026-01-09 | 9.80 | 9.95 | 9.77 | 9.88 | +0.82% | 1.07 | 1.83% |
| 2026-01-08 | 9.95 | 9.99 | 9.70 | 9.80 | -1.71% | 1.08 | 1.84% |
| 2026-01-07 | 9.90 | 10.08 | 9.90 | 9.97 | +1.01% | 1.32 | 2.22% |
| 2026-01-06 | 9.78 | 9.96 | 9.73 | 9.87 | +1.54% | 1.17 | 1.99% |
| 2026-01-05 | 9.48 | 9.80 | 9.48 | 9.72 | +2.32% | 1.00 | 1.74% |
| 2025-12-31 | 9.49 | 9.59 | 9.43 | 9.50 | +0.11% | 0.66 | 1.16% |
| 2025-12-30 | 9.53 | 9.60 | 9.36 | 9.49 | -1.04% | 0.84 | 1.49% |
| 2025-12-29 | 9.69 | 9.74 | 9.50 | 9.59 | 0.00% | 0.98 | 1.70% |
| 2025-12-26 | 9.37 | 9.69 | 9.35 | 9.59 | +2.68% | 1.22 | 2.15% |
| 2025-12-25 | 9.42 | 9.42 | 9.18 | 9.34 | -0.43% | 0.54 | 0.98% |
| 2025-12-24 | 9.36 | 9.64 | 9.32 | 9.38 | +0.11% | 0.61 | 1.08% |
| 2025-12-23 | 9.33 | 9.40 | 9.20 | 9.37 | +0.54% | 0.76 | 1.36% |
| 2025-12-22 | 9.09 | 9.44 | 9.09 | 9.32 | +3.44% | 0.93 | 1.67% |
| 2025-12-19 | 8.76 | 9.05 | 8.72 | 9.01 | +2.50% | 0.49 | 0.92% |