金风科技 sz.002202
25.20
+1.90%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.41 | 10.48 | 10.33 | 10.38 | -0.19% | 4.09 | 1.17% |
| 2025-08-18 | 10.47 | 10.50 | 10.35 | 10.40 | -0.67% | 5.52 | 1.58% |
| 2025-08-15 | 10.11 | 10.52 | 10.07 | 10.47 | +3.87% | 6.67 | 1.91% |
| 2025-08-14 | 10.27 | 10.30 | 10.03 | 10.08 | -1.83% | 4.02 | 1.17% |
| 2025-08-13 | 10.18 | 10.34 | 10.14 | 10.27 | +0.68% | 4.75 | 1.36% |
| 2025-08-12 | 10.08 | 10.22 | 10.01 | 10.20 | +0.88% | 4.65 | 1.35% |
| 2025-08-11 | 10.06 | 10.14 | 9.96 | 10.11 | +0.99% | 6.18 | 1.81% |
| 2025-08-08 | 9.61 | 10.12 | 9.58 | 10.01 | +4.10% | 11.53 | 3.41% |
| 2025-08-07 | 9.63 | 9.79 | 9.58 | 9.62 | -0.20% | 3.28 | 1.00% |
| 2025-08-06 | 9.65 | 9.66 | 9.55 | 9.64 | -0.10% | 1.95 | 0.60% |
| 2025-08-05 | 9.53 | 9.66 | 9.52 | 9.65 | +1.56% | 2.69 | 0.82% |
| 2025-08-04 | 9.58 | 9.59 | 9.45 | 9.50 | -1.13% | 2.96 | 0.92% |
| 2025-08-01 | 9.47 | 9.73 | 9.45 | 9.61 | +1.14% | 3.87 | 1.18% |
| 2025-07-31 | 9.72 | 9.76 | 9.46 | 9.50 | -2.33% | 4.89 | 1.50% |
| 2025-07-30 | 9.88 | 10.15 | 9.69 | 9.72 | +0.31% | 6.87 | 2.04% |
| 2025-07-29 | 9.70 | 9.72 | 9.60 | 9.70 | -0.30% | 2.10 | 0.64% |
| 2025-07-28 | 9.72 | 9.78 | 9.63 | 9.72 | -0.10% | 2.73 | 0.83% |
| 2025-07-25 | 9.85 | 9.85 | 9.72 | 9.73 | -1.00% | 2.98 | 0.90% |
| 2025-07-24 | 9.79 | 9.83 | 9.71 | 9.83 | +0.81% | 2.77 | 0.83% |
| 2025-07-23 | 9.92 | 9.95 | 9.74 | 9.75 | -1.59% | 3.52 | 1.05% |