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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.76 | 8.91 | 8.71 | 8.79 | +0.34% | 0.40 | 0.76% |
| 2025-12-17 | 8.71 | 8.80 | 8.60 | 8.76 | +0.46% | 0.69 | 1.34% |
| 2025-12-16 | 9.00 | 9.00 | 8.69 | 8.72 | -3.00% | 0.69 | 1.31% |
| 2025-12-15 | 8.90 | 9.09 | 8.85 | 8.99 | +0.67% | 0.44 | 0.83% |
| 2025-12-12 | 8.98 | 9.12 | 8.93 | 8.93 | -0.67% | 0.49 | 0.91% |
| 2025-12-11 | 9.18 | 9.19 | 8.90 | 8.99 | -1.43% | 0.52 | 0.97% |
| 2025-12-10 | 9.07 | 9.19 | 9.00 | 9.12 | +0.22% | 0.41 | 0.76% |
| 2025-12-09 | 9.26 | 9.26 | 9.07 | 9.10 | -1.94% | 0.64 | 1.18% |
| 2025-12-08 | 9.42 | 9.48 | 9.24 | 9.28 | -1.49% | 0.62 | 1.13% |
| 2025-12-05 | 9.25 | 9.44 | 9.22 | 9.42 | +1.51% | 0.56 | 1.00% |
| 2025-12-04 | 9.39 | 9.43 | 9.26 | 9.28 | -0.64% | 0.43 | 0.78% |
| 2025-12-03 | 9.35 | 9.44 | 9.30 | 9.34 | -0.21% | 0.50 | 0.89% |
| 2025-12-02 | 9.44 | 9.50 | 9.30 | 9.36 | -1.16% | 0.63 | 1.13% |
| 2025-12-01 | 9.42 | 9.86 | 9.42 | 9.47 | +1.83% | 1.10 | 1.92% |
| 2025-11-28 | 9.08 | 9.33 | 9.01 | 9.30 | +2.09% | 0.62 | 1.13% |
| 2025-11-27 | 9.08 | 9.21 | 9.05 | 9.11 | +1.00% | 0.58 | 1.06% |
| 2025-11-26 | 9.13 | 9.19 | 9.01 | 9.02 | -1.41% | 0.57 | 1.05% |
| 2025-11-25 | 9.03 | 9.18 | 8.93 | 9.15 | +2.34% | 0.78 | 1.44% |
| 2025-11-24 | 9.04 | 9.10 | 8.87 | 8.94 | -0.11% | 0.79 | 1.48% |
| 2025-11-21 | 9.65 | 9.72 | 8.90 | 8.95 | -8.54% | 1.61 | 2.94% |