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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.40 | 29.08 | 27.30 | 27.41 | -6.13% | 68.54 | 7.24% |
| 2026-03-20 | 29.90 | 30.39 | 29.15 | 29.20 | -2.05% | 71.71 | 7.17% |
| 2026-03-19 | 30.00 | 31.17 | 29.65 | 29.81 | -3.84% | 95.81 | 9.40% |
| 2026-03-18 | 28.56 | 31.41 | 28.20 | 31.00 | +8.58% | 136.80 | 13.51% |
| 2026-03-17 | 30.01 | 30.70 | 28.50 | 28.55 | -7.93% | 95.18 | 9.56% |
| 2026-03-16 | 31.90 | 33.30 | 29.39 | 31.01 | -1.34% | 144.02 | 13.37% |
| 2026-03-13 | 31.35 | 32.68 | 31.00 | 31.43 | +0.45% | 125.35 | 11.72% |
| 2026-03-12 | 29.94 | 33.00 | 29.15 | 31.29 | +3.47% | 146.91 | 14.22% |
| 2026-03-11 | 28.51 | 31.00 | 27.82 | 30.24 | +6.18% | 127.90 | 12.91% |
| 2026-03-10 | 28.59 | 29.20 | 28.23 | 28.48 | +0.04% | 57.63 | 5.98% |
| 2026-03-09 | 27.70 | 28.58 | 27.50 | 28.47 | 0.00% | 55.39 | 5.87% |
| 2026-03-06 | 27.88 | 28.98 | 27.72 | 28.47 | +1.68% | 70.30 | 7.33% |
| 2026-03-05 | 27.60 | 28.15 | 27.11 | 28.00 | +3.67% | 66.99 | 7.18% |
| 2026-03-04 | 25.87 | 27.98 | 25.87 | 27.01 | +2.58% | 57.51 | 6.30% |
| 2026-03-03 | 28.12 | 28.25 | 26.26 | 26.33 | -6.33% | 70.17 | 7.74% |
| 2026-03-02 | 28.08 | 29.58 | 28.07 | 28.11 | -1.20% | 89.62 | 9.28% |
| 2026-02-27 | 28.00 | 28.99 | 27.88 | 28.45 | +0.25% | 74.48 | 7.78% |
| 2026-02-26 | 27.00 | 28.73 | 26.62 | 28.38 | +4.11% | 94.73 | 10.02% |
| 2026-02-25 | 26.20 | 27.57 | 26.08 | 27.26 | +4.52% | 70.59 | 7.75% |
| 2026-02-24 | 25.23 | 26.65 | 25.03 | 26.08 | +4.74% | 59.86 | 6.81% |