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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.37 | 12.40 | 12.11 | 12.31 | 0.00% | 9.55 | 2.32% |
| 2025-09-15 | 12.37 | 12.50 | 12.19 | 12.31 | -0.40% | 12.34 | 2.98% |
| 2025-09-12 | 12.70 | 12.80 | 12.32 | 12.36 | -1.28% | 16.72 | 3.99% |
| 2025-09-11 | 12.55 | 12.68 | 11.91 | 12.52 | +2.96% | 23.92 | 5.75% |
| 2025-09-10 | 12.25 | 12.38 | 12.04 | 12.16 | -0.73% | 8.69 | 2.13% |
| 2025-09-09 | 12.32 | 12.56 | 12.09 | 12.25 | -0.24% | 11.75 | 2.85% |
| 2025-09-08 | 12.49 | 12.78 | 12.01 | 12.28 | +0.49% | 22.82 | 5.52% |
| 2025-09-05 | 11.10 | 12.22 | 11.07 | 12.22 | +9.99% | 20.12 | 5.04% |
| 2025-09-04 | 11.31 | 11.45 | 10.94 | 11.11 | -2.20% | 8.22 | 2.19% |
| 2025-09-03 | 11.06 | 11.42 | 11.02 | 11.36 | +3.37% | 10.87 | 2.88% |
| 2025-09-02 | 11.33 | 11.34 | 10.90 | 10.99 | -2.40% | 7.42 | 2.00% |
| 2025-09-01 | 11.41 | 11.47 | 11.14 | 11.26 | -1.40% | 8.11 | 2.14% |
| 2025-08-29 | 11.47 | 11.56 | 11.30 | 11.42 | -0.35% | 7.17 | 1.87% |
| 2025-08-28 | 11.52 | 11.68 | 11.19 | 11.46 | -0.52% | 9.67 | 2.52% |
| 2025-08-27 | 11.74 | 11.90 | 11.52 | 11.52 | -3.60% | 15.77 | 4.01% |
| 2025-08-26 | 11.73 | 12.15 | 11.60 | 11.95 | +2.84% | 32.28 | 8.06% |
| 2025-08-25 | 11.01 | 11.62 | 11.01 | 11.62 | +10.04% | 22.41 | 5.78% |
| 2025-08-22 | 10.47 | 10.59 | 10.43 | 10.56 | +0.38% | 4.37 | 1.24% |
| 2025-08-21 | 10.55 | 10.62 | 10.45 | 10.52 | -0.28% | 4.37 | 1.24% |
| 2025-08-20 | 10.38 | 10.56 | 10.27 | 10.55 | +1.64% | 4.67 | 1.34% |