金龙羽 sz.002882
23.78
-3.88%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.70 | 24.85 | 23.59 | 23.78 | -3.88% | 1.19 | 2.00% |
| 2026-05-22 | 24.47 | 24.98 | 24.03 | 24.74 | +1.10% | 0.77 | 1.27% |
| 2026-05-21 | 24.99 | 25.50 | 24.45 | 24.47 | -2.20% | 1.09 | 1.76% |
| 2026-05-20 | 25.00 | 25.23 | 24.38 | 25.02 | +0.08% | 1.04 | 1.71% |
| 2026-05-19 | 25.19 | 25.30 | 24.60 | 25.00 | -0.75% | 1.08 | 1.76% |
| 2026-05-18 | 25.81 | 25.81 | 25.04 | 25.19 | -2.89% | 1.10 | 1.76% |
| 2026-05-15 | 25.90 | 26.14 | 25.50 | 25.94 | +0.15% | 0.99 | 1.55% |
| 2026-05-14 | 26.72 | 26.87 | 25.90 | 25.90 | -3.11% | 1.26 | 1.95% |
| 2026-05-13 | 26.46 | 26.90 | 26.36 | 26.73 | +1.06% | 0.96 | 1.46% |
| 2026-05-12 | 26.99 | 27.05 | 26.41 | 26.45 | -1.86% | 1.20 | 1.83% |
| 2026-05-11 | 26.88 | 27.31 | 26.83 | 26.95 | +0.30% | 1.24 | 1.86% |
| 2026-05-08 | 27.12 | 27.21 | 26.87 | 26.87 | -1.39% | 1.17 | 1.75% |
| 2026-05-07 | 27.37 | 27.39 | 27.10 | 27.25 | -0.37% | 1.11 | 1.65% |
| 2026-05-06 | 27.00 | 27.50 | 26.98 | 27.35 | +1.52% | 1.06 | 1.58% |
| 2026-04-30 | 27.32 | 27.57 | 26.90 | 26.94 | -1.54% | 0.94 | 1.41% |
| 2026-04-29 | 26.85 | 27.53 | 26.80 | 27.36 | +1.48% | 0.98 | 1.45% |
| 2026-04-28 | 27.40 | 27.40 | 26.70 | 26.96 | -1.61% | 1.02 | 1.54% |
| 2026-04-27 | 26.87 | 27.60 | 26.80 | 27.40 | -1.90% | 1.47 | 2.19% |
| 2026-04-24 | 27.60 | 28.26 | 27.52 | 27.93 | +0.43% | 1.39 | 2.02% |
| 2026-04-23 | 28.38 | 28.50 | 27.61 | 27.81 | -2.63% | 1.87 | 2.72% |