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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.73 | 10.05 | 9.73 | 9.79 | +0.51% | 1.18 | 1.99% |
| 2025-11-19 | 9.81 | 9.97 | 9.59 | 9.74 | -0.41% | 1.04 | 1.79% |
| 2025-11-18 | 10.32 | 10.32 | 9.69 | 9.78 | -5.30% | 1.84 | 3.12% |
| 2025-11-17 | 10.52 | 10.56 | 10.23 | 10.32 | -1.89% | 1.21 | 1.95% |
| 2025-11-14 | 10.29 | 10.69 | 10.28 | 10.52 | +0.76% | 1.88 | 3.00% |
| 2025-11-13 | 10.16 | 10.53 | 10.16 | 10.44 | +2.64% | 2.38 | 3.82% |
| 2025-11-12 | 10.24 | 10.46 | 10.06 | 10.17 | -1.16% | 1.39 | 2.28% |
| 2025-11-11 | 10.12 | 10.38 | 10.07 | 10.29 | +2.27% | 1.99 | 3.25% |
| 2025-11-10 | 10.12 | 10.28 | 10.00 | 10.06 | -0.39% | 1.37 | 2.26% |
| 2025-11-07 | 9.94 | 10.14 | 9.88 | 10.10 | +0.79% | 1.43 | 2.37% |
| 2025-11-06 | 9.78 | 10.08 | 9.75 | 10.02 | +2.54% | 1.46 | 2.46% |
| 2025-11-05 | 9.64 | 9.82 | 9.55 | 9.78 | +0.41% | 1.06 | 1.83% |
| 2025-11-04 | 9.94 | 10.00 | 9.65 | 9.74 | -2.88% | 1.89 | 3.23% |
| 2025-11-03 | 10.07 | 10.21 | 9.86 | 10.02 | -0.49% | 1.74 | 2.91% |
| 2025-10-31 | 10.15 | 10.35 | 9.98 | 10.07 | -0.78% | 2.53 | 4.16% |
| 2025-10-30 | 10.34 | 10.56 | 10.15 | 10.15 | -2.39% | 2.67 | 4.35% |
| 2025-10-29 | 10.21 | 10.58 | 10.09 | 10.40 | +1.85% | 3.28 | 5.29% |
| 2025-10-28 | 10.44 | 10.58 | 10.15 | 10.21 | -3.48% | 3.13 | 5.06% |
| 2025-10-27 | 10.19 | 10.95 | 9.98 | 10.58 | +4.01% | 4.74 | 7.61% |
| 2025-10-24 | 10.62 | 10.64 | 9.97 | 10.17 | -2.57% | 5.18 | 8.47% |