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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.31 | 16.58 | 16.12 | 16.52 | +0.79% | 18.02 | 3.29% |
| 2025-12-16 | 17.20 | 17.28 | 16.25 | 16.39 | -6.34% | 28.57 | 5.13% |
| 2025-12-15 | 17.10 | 17.95 | 16.82 | 17.50 | +3.06% | 44.86 | 7.68% |
| 2025-12-12 | 16.82 | 16.98 | 16.40 | 16.98 | 0.00% | 44.25 | 7.89% |
| 2025-12-11 | 15.76 | 16.98 | 15.70 | 16.98 | +9.97% | 40.58 | 7.23% |
| 2025-12-10 | 15.51 | 15.58 | 15.30 | 15.44 | -0.96% | 7.99 | 1.55% |
| 2025-12-09 | 15.78 | 15.97 | 15.51 | 15.59 | -1.95% | 11.35 | 2.16% |
| 2025-12-08 | 16.11 | 16.27 | 15.75 | 15.90 | +0.32% | 16.83 | 3.15% |
| 2025-12-05 | 15.02 | 16.38 | 14.99 | 15.85 | +5.46% | 27.49 | 5.17% |
| 2025-12-04 | 14.90 | 15.36 | 14.58 | 15.03 | -1.70% | 18.00 | 3.60% |
| 2025-12-03 | 15.52 | 16.39 | 15.10 | 15.29 | -2.42% | 32.69 | 6.18% |
| 2025-12-02 | 15.01 | 16.06 | 14.73 | 15.67 | +4.19% | 21.00 | 4.07% |
| 2025-12-01 | 15.40 | 15.40 | 14.80 | 15.04 | -2.40% | 14.39 | 2.87% |
| 2025-11-28 | 15.27 | 15.56 | 15.18 | 15.41 | +1.45% | 11.11 | 2.15% |
| 2025-11-27 | 15.37 | 15.46 | 15.12 | 15.19 | -1.36% | 10.06 | 1.96% |
| 2025-11-26 | 15.00 | 15.58 | 14.91 | 15.40 | +3.49% | 16.26 | 3.17% |
| 2025-11-25 | 14.80 | 15.02 | 14.70 | 14.88 | +1.02% | 9.92 | 1.99% |
| 2025-11-24 | 14.10 | 15.00 | 13.96 | 14.73 | +3.15% | 13.12 | 2.66% |
| 2025-11-21 | 14.55 | 14.76 | 14.27 | 14.28 | -3.25% | 11.05 | 2.28% |
| 2025-11-20 | 14.89 | 15.22 | 14.75 | 14.76 | -0.87% | 8.24 | 1.64% |