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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.04 | 27.04 | 27.04 | 27.04 | -9.99% | 18.67 | 2.05% |
| 2026-01-15 | 30.39 | 31.62 | 30.04 | 30.04 | -10.01% | 54.77 | 5.37% |
| 2026-01-14 | 34.47 | 35.55 | 32.63 | 33.38 | -1.68% | 257.60 | 22.44% |
| 2026-01-13 | 36.00 | 37.03 | 31.62 | 33.95 | -3.36% | 300.89 | 26.64% |
| 2026-01-12 | 33.99 | 35.13 | 33.55 | 35.13 | +9.99% | 131.90 | 11.28% |
| 2026-01-09 | 31.94 | 31.94 | 30.74 | 31.94 | +9.99% | 178.93 | 16.74% |
| 2026-01-08 | 26.00 | 29.04 | 25.53 | 29.04 | +10.00% | 167.60 | 18.14% |
| 2026-01-07 | 24.50 | 26.40 | 23.81 | 26.40 | +10.00% | 168.46 | 20.29% |
| 2026-01-06 | 21.21 | 24.00 | 20.80 | 24.00 | +9.99% | 136.64 | 18.42% |
| 2026-01-05 | 22.44 | 22.44 | 21.69 | 21.82 | +6.96% | 144.18 | 19.35% |
| 2025-12-31 | 19.60 | 20.88 | 19.45 | 20.40 | +0.99% | 86.21 | 12.77% |
| 2025-12-30 | 22.01 | 22.78 | 19.54 | 20.20 | -6.74% | 144.41 | 20.37% |
| 2025-12-29 | 21.00 | 21.66 | 20.52 | 21.66 | +10.01% | 46.70 | 6.57% |
| 2025-12-26 | 19.95 | 20.39 | 19.42 | 19.69 | +2.71% | 69.53 | 10.46% |
| 2025-12-25 | 17.69 | 19.17 | 17.56 | 19.17 | +9.98% | 49.83 | 7.95% |
| 2025-12-24 | 16.77 | 17.70 | 16.61 | 17.43 | +2.23% | 26.44 | 4.54% |
| 2025-12-23 | 17.41 | 17.85 | 16.77 | 17.05 | +0.95% | 33.59 | 5.80% |
| 2025-12-22 | 16.51 | 17.19 | 16.51 | 16.89 | +4.26% | 26.85 | 4.76% |
| 2025-12-19 | 16.42 | 16.75 | 16.06 | 16.20 | -2.00% | 20.25 | 3.71% |
| 2025-12-18 | 16.37 | 17.08 | 16.05 | 16.53 | +0.06% | 20.31 | 3.65% |