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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.69 | 14.94 | 14.56 | 14.89 | +1.36% | 9.64 | 1.95% |
| 2025-11-18 | 14.97 | 15.03 | 14.58 | 14.69 | -1.54% | 9.16 | 1.85% |
| 2025-11-17 | 15.13 | 15.18 | 14.80 | 14.92 | -1.84% | 10.00 | 2.00% |
| 2025-11-14 | 15.12 | 15.62 | 14.98 | 15.20 | -0.98% | 11.03 | 2.15% |
| 2025-11-13 | 15.05 | 15.54 | 15.05 | 15.35 | +2.47% | 13.75 | 2.68% |
| 2025-11-12 | 15.41 | 15.49 | 14.80 | 14.98 | -3.54% | 17.24 | 3.43% |
| 2025-11-11 | 15.70 | 15.96 | 15.41 | 15.53 | -0.45% | 15.58 | 2.97% |
| 2025-11-10 | 16.40 | 16.50 | 15.46 | 15.60 | -6.36% | 30.76 | 5.80% |
| 2025-11-07 | 16.71 | 17.09 | 16.53 | 16.66 | -1.59% | 20.45 | 3.63% |
| 2025-11-06 | 16.75 | 17.55 | 16.52 | 16.93 | +0.95% | 33.66 | 5.90% |
| 2025-11-05 | 15.80 | 16.93 | 15.70 | 16.77 | +3.39% | 28.83 | 5.19% |
| 2025-11-04 | 16.63 | 16.67 | 16.01 | 16.22 | -3.39% | 25.03 | 4.59% |
| 2025-11-03 | 15.87 | 16.97 | 15.49 | 16.79 | +6.94% | 36.22 | 6.63% |
| 2025-10-31 | 16.32 | 16.64 | 15.65 | 15.70 | -4.15% | 27.21 | 5.07% |
| 2025-10-30 | 15.68 | 16.93 | 15.52 | 16.38 | +4.53% | 37.89 | 6.87% |
| 2025-10-29 | 14.84 | 15.68 | 14.82 | 15.67 | +4.68% | 24.21 | 4.68% |
| 2025-10-28 | 15.58 | 15.60 | 14.88 | 14.97 | -3.85% | 24.98 | 4.92% |
| 2025-10-27 | 16.00 | 16.04 | 15.22 | 15.57 | -1.64% | 31.66 | 6.06% |
| 2025-10-24 | 15.15 | 15.97 | 15.08 | 15.83 | +3.80% | 27.80 | 5.30% |
| 2025-10-23 | 14.90 | 15.26 | 14.60 | 15.25 | +1.19% | 20.37 | 4.07% |