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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.90 | 34.22 | 33.01 | 33.10 | -5.02% | 9.92 | 12.00% |
| 2025-07-22 | 35.60 | 37.66 | 34.60 | 34.85 | -3.68% | 15.39 | 17.26% |
| 2025-07-21 | 34.01 | 37.00 | 33.53 | 36.18 | +3.91% | 14.65 | 16.84% |
| 2025-07-18 | 32.79 | 35.50 | 32.61 | 34.82 | +6.48% | 14.42 | 17.08% |
| 2025-07-17 | 31.70 | 33.10 | 31.51 | 32.70 | +2.32% | 8.06 | 10.02% |
| 2025-07-16 | 31.92 | 32.37 | 31.62 | 31.96 | -0.22% | 4.44 | 5.62% |
| 2025-07-15 | 32.20 | 32.64 | 31.73 | 32.03 | -1.26% | 5.18 | 6.55% |
| 2025-07-14 | 33.17 | 33.49 | 32.20 | 32.44 | -2.47% | 6.88 | 8.55% |
| 2025-07-11 | 33.05 | 33.59 | 32.65 | 33.26 | -0.06% | 6.52 | 7.95% |
| 2025-07-10 | 33.91 | 34.30 | 33.02 | 33.28 | -1.83% | 7.50 | 9.08% |
| 2025-07-09 | 35.00 | 35.40 | 33.55 | 33.90 | -3.97% | 10.77 | 12.67% |
| 2025-07-08 | 35.51 | 36.19 | 34.71 | 35.30 | -1.73% | 12.01 | 13.76% |
| 2025-07-07 | 33.86 | 36.50 | 33.86 | 35.92 | +5.80% | 13.83 | 15.95% |
| 2025-07-04 | 35.00 | 35.53 | 33.56 | 33.95 | -7.06% | 13.38 | 15.76% |
| 2025-07-03 | 34.68 | 37.00 | 32.88 | 36.53 | +5.09% | 18.71 | 21.75% |
| 2025-07-02 | 34.53 | 35.89 | 34.45 | 34.76 | -3.39% | 12.87 | 14.89% |
| 2025-07-01 | 39.50 | 39.58 | 35.60 | 35.98 | -8.91% | 22.52 | 24.40% |
| 2025-06-30 | 37.40 | 40.82 | 35.70 | 39.50 | +5.62% | 26.64 | 28.52% |
| 2025-06-27 | 34.08 | 37.40 | 33.70 | 37.40 | +10.00% | 22.75 | 26.13% |
| 2025-06-26 | 33.44 | 36.36 | 33.19 | 34.00 | -2.72% | 22.42 | 26.15% |