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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 33.50 | 33.96 | 32.89 | 33.40 | -1.71% | 6.95 | 8.45% |
| 2025-08-19 | 32.50 | 34.50 | 31.77 | 33.98 | +4.46% | 13.70 | 16.62% |
| 2025-08-18 | 31.78 | 32.79 | 31.73 | 32.53 | +1.82% | 6.58 | 8.25% |
| 2025-08-15 | 31.60 | 32.13 | 31.36 | 31.95 | +1.14% | 5.27 | 6.70% |
| 2025-08-14 | 31.33 | 31.96 | 31.00 | 31.59 | -0.03% | 5.20 | 6.69% |
| 2025-08-13 | 30.70 | 31.86 | 30.63 | 31.60 | +2.36% | 5.29 | 6.84% |
| 2025-08-12 | 31.40 | 31.45 | 30.35 | 30.87 | -1.37% | 4.72 | 6.23% |
| 2025-08-11 | 31.30 | 31.80 | 31.10 | 31.30 | -0.22% | 4.14 | 5.35% |
| 2025-08-08 | 31.63 | 32.42 | 31.30 | 31.37 | -1.04% | 4.23 | 5.41% |
| 2025-08-07 | 32.01 | 32.18 | 31.40 | 31.70 | -1.55% | 3.50 | 4.48% |
| 2025-08-06 | 32.00 | 32.43 | 31.53 | 32.20 | +0.06% | 3.89 | 4.91% |
| 2025-08-05 | 31.98 | 32.49 | 31.78 | 32.18 | +0.63% | 3.97 | 4.99% |
| 2025-08-04 | 30.88 | 32.23 | 30.70 | 31.98 | +2.76% | 4.49 | 5.74% |
| 2025-08-01 | 31.88 | 32.20 | 31.00 | 31.12 | -3.44% | 4.46 | 5.78% |
| 2025-07-31 | 31.68 | 33.20 | 31.59 | 32.23 | +0.72% | 4.83 | 6.05% |
| 2025-07-30 | 33.63 | 33.88 | 31.80 | 32.00 | -5.72% | 8.22 | 10.29% |
| 2025-07-29 | 34.72 | 35.68 | 33.50 | 33.94 | -3.11% | 8.92 | 10.54% |
| 2025-07-28 | 33.37 | 35.88 | 33.24 | 35.03 | +3.64% | 9.99 | 11.64% |
| 2025-07-25 | 33.21 | 34.86 | 32.93 | 33.80 | +1.81% | 7.75 | 9.30% |
| 2025-07-24 | 32.83 | 33.98 | 32.83 | 33.20 | +0.30% | 6.36 | 7.74% |