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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.05 | 25.29 | 24.85 | 24.90 | -0.92% | 25.22 | 3.00% |
| 2026-02-12 | 25.20 | 25.60 | 25.05 | 25.13 | -1.30% | 31.79 | 3.74% |
| 2026-02-11 | 25.65 | 26.13 | 25.40 | 25.46 | -0.82% | 34.43 | 3.98% |
| 2026-02-10 | 26.20 | 26.33 | 25.52 | 25.67 | -1.99% | 36.94 | 4.26% |
| 2026-02-09 | 26.02 | 26.58 | 25.43 | 26.19 | +2.67% | 58.57 | 6.70% |
| 2026-02-06 | 24.76 | 26.07 | 24.76 | 25.51 | +2.78% | 62.16 | 7.22% |
| 2026-02-05 | 25.53 | 25.94 | 24.56 | 24.82 | -9.02% | 88.21 | 10.45% |
| 2026-02-04 | 26.81 | 27.97 | 26.66 | 27.28 | +0.44% | 81.07 | 8.85% |
| 2026-02-03 | 26.01 | 27.40 | 25.47 | 27.16 | +5.97% | 86.47 | 9.66% |
| 2026-02-02 | 26.10 | 26.80 | 25.53 | 25.63 | -1.84% | 54.08 | 6.16% |
| 2026-01-30 | 26.91 | 27.63 | 25.78 | 26.11 | -2.94% | 62.92 | 7.08% |
| 2026-01-29 | 27.48 | 28.47 | 26.81 | 26.90 | -2.92% | 80.10 | 8.62% |
| 2026-01-28 | 28.31 | 28.76 | 27.25 | 27.71 | -3.08% | 85.63 | 9.16% |
| 2026-01-27 | 28.24 | 29.49 | 28.09 | 28.59 | +0.67% | 98.09 | 10.12% |
| 2026-01-26 | 29.79 | 30.53 | 28.01 | 28.40 | -3.99% | 168.80 | 17.15% |
| 2026-01-23 | 27.69 | 29.58 | 27.69 | 29.58 | +10.00% | 100.57 | 10.37% |
| 2026-01-22 | 25.63 | 27.19 | 25.34 | 26.89 | +5.66% | 114.02 | 12.80% |
| 2026-01-21 | 25.94 | 26.58 | 25.38 | 25.45 | -2.34% | 86.67 | 9.92% |
| 2026-01-20 | 26.93 | 27.33 | 25.65 | 26.06 | -5.92% | 131.50 | 14.84% |
| 2026-01-19 | 24.34 | 28.51 | 24.34 | 27.70 | +2.44% | 185.98 | 21.15% |