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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.65 | 10.68 | 9.65 | 10.44 | +7.58% | 7.67 | 12.31% |
| 2025-10-22 | 9.85 | 9.85 | 9.64 | 9.71 | -2.89% | 2.20 | 3.77% |
| 2025-10-21 | 9.84 | 10.12 | 9.67 | 9.99 | +1.82% | 3.93 | 6.57% |
| 2025-10-20 | 9.71 | 9.93 | 9.48 | 9.82 | -0.50% | 2.78 | 4.78% |
| 2025-10-17 | 9.51 | 10.29 | 9.48 | 9.87 | +4.42% | 3.91 | 6.63% |
| 2025-10-16 | 9.75 | 9.76 | 9.36 | 9.45 | -2.45% | 1.94 | 3.39% |
| 2025-10-15 | 9.60 | 9.92 | 9.48 | 9.69 | +1.45% | 2.51 | 4.32% |
| 2025-10-14 | 9.91 | 9.93 | 9.52 | 9.55 | -1.13% | 3.21 | 5.52% |
| 2025-10-13 | 9.15 | 9.72 | 9.15 | 9.66 | -3.08% | 4.23 | 7.39% |
| 2025-10-10 | 9.95 | 10.43 | 9.58 | 9.96 | +2.97% | 6.21 | 10.44% |
| 2025-10-09 | 9.44 | 9.68 | 9.41 | 9.68 | +10.01% | 1.04 | 1.79% |
| 2025-09-30 | 8.56 | 8.90 | 8.56 | 8.79 | +2.54% | 1.29 | 2.43% |
| 2025-09-29 | 8.39 | 8.59 | 8.26 | 8.58 | +2.36% | 0.79 | 1.56% |
| 2025-09-26 | 8.33 | 8.49 | 8.28 | 8.38 | 0.00% | 0.64 | 1.27% |
| 2025-09-25 | 8.49 | 8.66 | 8.34 | 8.38 | -0.94% | 0.89 | 1.73% |
| 2025-09-24 | 8.30 | 8.46 | 8.26 | 8.46 | +1.42% | 0.53 | 1.05% |
| 2025-09-23 | 8.54 | 8.57 | 8.22 | 8.34 | -2.99% | 0.78 | 1.56% |
| 2025-09-22 | 8.68 | 8.71 | 8.43 | 8.60 | -0.57% | 0.73 | 1.42% |
| 2025-09-19 | 8.61 | 8.72 | 8.56 | 8.65 | +0.34% | 0.54 | 1.04% |
| 2025-09-18 | 8.85 | 8.85 | 8.53 | 8.62 | -3.01% | 1.31 | 2.50% |