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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.88 | 8.90 | 8.72 | 8.88 | -0.33% | 0.94 | 1.78% |
| 2025-09-16 | 9.13 | 9.13 | 8.68 | 8.91 | -2.38% | 2.09 | 3.92% |
| 2025-09-15 | 9.19 | 9.39 | 8.97 | 9.13 | -0.65% | 2.00 | 3.65% |
| 2025-09-12 | 8.95 | 9.22 | 8.90 | 9.19 | +2.65% | 1.91 | 3.48% |
| 2025-09-11 | 8.90 | 8.95 | 8.80 | 8.95 | +0.33% | 0.81 | 1.52% |
| 2025-09-10 | 8.93 | 8.97 | 8.75 | 8.92 | -0.55% | 0.91 | 1.70% |
| 2025-09-09 | 8.87 | 9.10 | 8.84 | 8.97 | +0.67% | 1.32 | 2.44% |
| 2025-09-08 | 8.76 | 8.96 | 8.76 | 8.91 | +2.15% | 0.96 | 1.80% |
| 2025-09-05 | 8.64 | 8.74 | 8.61 | 8.73 | +1.38% | 0.79 | 1.51% |
| 2025-09-04 | 8.62 | 8.71 | 8.52 | 8.61 | 0.00% | 0.95 | 1.84% |
| 2025-09-03 | 8.87 | 8.95 | 8.56 | 8.61 | -3.01% | 0.98 | 1.86% |
| 2025-09-02 | 8.87 | 8.93 | 8.74 | 8.87 | -0.55% | 1.22 | 2.29% |
| 2025-09-01 | 8.73 | 8.93 | 8.66 | 8.92 | +2.27% | 1.28 | 2.41% |
| 2025-08-29 | 8.70 | 8.82 | 8.66 | 8.73 | 0.00% | 0.89 | 1.69% |
| 2025-08-28 | 8.65 | 8.75 | 8.42 | 8.73 | +0.92% | 1.18 | 2.27% |
| 2025-08-27 | 8.88 | 8.88 | 8.64 | 8.65 | -2.78% | 1.40 | 2.66% |
| 2025-08-26 | 9.05 | 9.05 | 8.87 | 8.89 | -1.64% | 1.73 | 3.22% |
| 2025-08-25 | 9.08 | 9.17 | 8.97 | 9.04 | +1.11% | 2.07 | 3.80% |
| 2025-08-22 | 8.98 | 9.17 | 8.91 | 8.94 | -1.42% | 1.63 | 3.02% |
| 2025-08-21 | 8.91 | 9.24 | 8.86 | 9.07 | +2.34% | 2.36 | 4.35% |