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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.40 | 26.69 | 25.89 | 26.13 | -1.73% | 47.31 | 5.38% |
| 2026-04-20 | 25.14 | 26.95 | 25.03 | 26.59 | +4.73% | 73.12 | 8.33% |
| 2026-04-17 | 24.99 | 25.60 | 24.80 | 25.39 | +1.60% | 44.65 | 5.24% |
| 2026-04-16 | 25.10 | 25.20 | 24.80 | 24.99 | -0.12% | 38.31 | 4.57% |
| 2026-04-15 | 25.43 | 25.95 | 24.84 | 25.02 | -1.11% | 65.56 | 7.67% |
| 2026-04-14 | 24.35 | 25.34 | 24.10 | 25.30 | +4.81% | 69.37 | 8.32% |
| 2026-04-13 | 23.79 | 24.30 | 23.70 | 24.14 | +0.29% | 29.51 | 3.64% |
| 2026-04-10 | 24.02 | 24.77 | 24.01 | 24.07 | +0.96% | 49.07 | 6.00% |
| 2026-04-09 | 23.42 | 24.20 | 23.01 | 23.84 | 0.00% | 50.59 | 6.34% |
| 2026-04-08 | 23.20 | 23.86 | 23.20 | 23.84 | +4.15% | 65.61 | 8.26% |
| 2026-04-07 | 23.84 | 23.84 | 22.80 | 22.89 | -5.49% | 52.97 | 6.80% |
| 2026-04-03 | 23.90 | 24.44 | 22.93 | 24.22 | +0.87% | 57.13 | 7.20% |
| 2026-04-02 | 25.40 | 25.69 | 23.90 | 24.01 | -5.55% | 57.66 | 6.97% |
| 2026-04-01 | 26.53 | 26.61 | 25.05 | 25.42 | -3.35% | 56.34 | 6.57% |
| 2026-03-31 | 27.75 | 27.98 | 26.00 | 26.30 | -5.12% | 71.21 | 7.82% |
| 2026-03-30 | 27.46 | 28.36 | 27.46 | 27.72 | +0.98% | 54.15 | 5.77% |
| 2026-03-27 | 27.40 | 27.95 | 27.05 | 27.45 | -2.42% | 40.39 | 4.37% |
| 2026-03-26 | 28.61 | 28.75 | 27.38 | 28.13 | -0.64% | 59.46 | 6.28% |
| 2026-03-25 | 27.85 | 28.78 | 27.83 | 28.31 | +2.65% | 56.08 | 5.88% |
| 2026-03-24 | 28.08 | 28.23 | 27.04 | 27.58 | +0.62% | 56.47 | 6.08% |