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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.61 | 29.25 | 28.16 | 28.56 | -1.62% | 2.59 | 3.68% |
| 2026-04-21 | 29.66 | 30.00 | 28.90 | 29.03 | -2.12% | 2.95 | 4.07% |
| 2026-04-20 | 30.35 | 30.43 | 29.58 | 29.66 | -3.26% | 3.91 | 5.32% |
| 2026-04-17 | 29.02 | 30.99 | 28.51 | 30.66 | +3.48% | 5.91 | 8.06% |
| 2026-04-16 | 27.71 | 30.21 | 27.50 | 29.63 | +5.82% | 5.01 | 7.03% |
| 2026-04-15 | 27.86 | 29.36 | 27.45 | 28.00 | +0.54% | 2.95 | 4.23% |
| 2026-04-14 | 27.25 | 28.15 | 27.02 | 27.85 | +2.73% | 1.82 | 2.68% |
| 2026-04-13 | 27.12 | 27.18 | 26.70 | 27.11 | -0.59% | 0.94 | 1.41% |
| 2026-04-10 | 26.46 | 27.58 | 26.46 | 27.27 | +3.10% | 1.41 | 2.10% |
| 2026-04-09 | 26.77 | 26.80 | 26.33 | 26.45 | -2.00% | 0.70 | 1.07% |
| 2026-04-08 | 26.42 | 27.00 | 26.30 | 26.99 | +3.85% | 0.90 | 1.37% |
| 2026-04-07 | 25.95 | 26.37 | 25.85 | 25.99 | +0.31% | 0.63 | 0.97% |
| 2026-04-03 | 26.77 | 26.97 | 25.77 | 25.91 | -3.21% | 0.93 | 1.44% |
| 2026-04-02 | 27.44 | 27.48 | 26.58 | 26.77 | -2.44% | 0.72 | 1.08% |
| 2026-04-01 | 27.56 | 27.79 | 27.32 | 27.44 | +0.66% | 0.76 | 1.12% |
| 2026-03-31 | 27.90 | 28.12 | 27.20 | 27.26 | -2.47% | 1.00 | 1.46% |
| 2026-03-30 | 27.86 | 28.18 | 27.53 | 27.95 | +0.36% | 1.01 | 1.47% |
| 2026-03-27 | 27.29 | 28.11 | 27.06 | 27.85 | -0.57% | 1.38 | 2.03% |
| 2026-03-26 | 28.07 | 28.73 | 27.92 | 28.01 | -0.28% | 1.28 | 1.83% |
| 2026-03-25 | 27.86 | 28.28 | 27.67 | 28.09 | +1.30% | 1.03 | 1.49% |