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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.86 | 9.91 | 9.75 | 9.91 | +0.80% | 4.02 | 1.20% |
| 2025-07-21 | 9.90 | 9.90 | 9.79 | 9.83 | +0.61% | 3.95 | 1.18% |
| 2025-07-18 | 9.65 | 9.84 | 9.59 | 9.77 | +1.64% | 4.49 | 1.36% |
| 2025-07-17 | 9.59 | 9.63 | 9.53 | 9.62 | +0.31% | 2.60 | 0.80% |
| 2025-07-16 | 9.62 | 9.68 | 9.55 | 9.59 | -0.21% | 2.57 | 0.79% |
| 2025-07-15 | 9.75 | 9.78 | 9.57 | 9.61 | -1.42% | 3.32 | 1.01% |
| 2025-07-14 | 9.84 | 9.88 | 9.74 | 9.74 | -0.70% | 3.15 | 0.95% |
| 2025-07-11 | 9.84 | 9.88 | 9.64 | 9.81 | -1.58% | 4.35 | 1.31% |
| 2025-07-10 | 10.02 | 10.06 | 9.92 | 9.97 | -0.88% | 3.23 | 0.95% |
| 2025-07-09 | 10.37 | 10.60 | 10.04 | 10.06 | -0.20% | 5.57 | 1.61% |
| 2025-07-08 | 9.78 | 10.08 | 9.76 | 10.08 | +3.13% | 4.79 | 1.41% |
| 2025-07-07 | 9.75 | 9.83 | 9.72 | 9.77 | +0.20% | 2.61 | 0.79% |
| 2025-07-04 | 10.03 | 10.04 | 9.74 | 9.75 | -2.66% | 4.95 | 1.48% |
| 2025-07-03 | 10.11 | 10.16 | 9.97 | 10.02 | -0.97% | 3.79 | 1.11% |
| 2025-07-02 | 10.34 | 10.40 | 10.09 | 10.12 | -0.58% | 4.49 | 1.29% |
| 2025-07-01 | 10.09 | 10.19 | 10.05 | 10.18 | +0.68% | 3.36 | 0.98% |
| 2025-06-30 | 10.10 | 10.21 | 10.07 | 10.11 | +0.20% | 3.13 | 0.91% |
| 2025-06-27 | 10.04 | 10.13 | 9.97 | 10.09 | +0.39% | 3.93 | 1.15% |
| 2025-06-26 | 9.96 | 10.13 | 9.96 | 10.05 | +0.30% | 4.07 | 1.19% |
| 2025-06-25 | 9.91 | 10.06 | 9.77 | 10.02 | +1.50% | 4.87 | 1.43% |