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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 34.50 | 37.10 | 33.78 | 34.95 | +3.62% | 26.63 | 30.63% |
| 2025-06-24 | 31.68 | 33.73 | 30.38 | 33.73 | +10.01% | 23.44 | 29.79% |
| 2025-06-23 | 27.00 | 30.66 | 26.01 | 30.66 | +10.01% | 14.74 | 20.57% |
| 2025-06-20 | 26.64 | 28.98 | 26.62 | 27.87 | +2.01% | 13.51 | 19.46% |
| 2025-06-19 | 26.21 | 29.39 | 26.02 | 27.32 | +0.77% | 14.16 | 20.57% |
| 2025-06-18 | 26.40 | 27.70 | 25.00 | 27.11 | +2.69% | 12.32 | 19.10% |
| 2025-06-17 | 25.80 | 26.80 | 25.32 | 26.40 | +1.58% | 10.03 | 15.55% |
| 2025-06-16 | 25.55 | 26.11 | 25.12 | 25.99 | +0.74% | 7.00 | 11.03% |
| 2025-06-13 | 26.00 | 27.52 | 24.96 | 25.80 | -3.91% | 9.26 | 14.29% |
| 2025-06-12 | 25.90 | 27.23 | 25.80 | 26.85 | +2.36% | 11.39 | 17.39% |
| 2025-06-11 | 28.44 | 29.30 | 25.85 | 26.23 | -8.54% | 17.01 | 25.07% |
| 2025-06-10 | 29.29 | 31.31 | 28.25 | 28.68 | +0.17% | 21.14 | 28.89% |
| 2025-06-09 | 25.79 | 28.63 | 25.61 | 28.63 | +9.99% | 14.69 | 22.03% |
| 2025-06-06 | 24.59 | 27.05 | 24.02 | 26.03 | +5.86% | 18.36 | 28.45% |
| 2025-06-05 | 24.70 | 25.32 | 24.47 | 24.59 | -3.30% | 10.42 | 16.82% |
| 2025-06-04 | 23.99 | 26.68 | 23.41 | 25.43 | +4.85% | 16.69 | 26.53% |
| 2025-06-03 | 22.41 | 24.55 | 22.41 | 24.25 | +4.74% | 12.29 | 20.81% |
| 2025-05-30 | 23.51 | 24.60 | 21.91 | 23.16 | +0.39% | 13.80 | 23.67% |
| 2025-05-29 | 23.91 | 25.37 | 22.83 | 23.07 | -8.36% | 15.44 | 25.76% |
| 2025-05-28 | 26.04 | 28.42 | 24.70 | 25.17 | -2.56% | 20.26 | 30.48% |