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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.50 | 27.73 | 26.87 | 27.73 | +2.78% | 1.30 | 1.93% |
| 2026-03-23 | 27.70 | 28.30 | 25.29 | 26.98 | -3.95% | 1.68 | 2.48% |
| 2026-03-20 | 28.69 | 29.10 | 28.09 | 28.09 | -2.06% | 1.19 | 1.69% |
| 2026-03-19 | 29.20 | 29.41 | 28.60 | 28.68 | -3.17% | 1.13 | 1.58% |
| 2026-03-18 | 29.59 | 29.69 | 29.10 | 29.62 | +0.27% | 0.89 | 1.22% |
| 2026-03-17 | 30.23 | 30.48 | 29.48 | 29.54 | -1.80% | 1.04 | 1.42% |
| 2026-03-16 | 30.19 | 30.52 | 29.90 | 30.08 | -0.59% | 1.11 | 1.50% |
| 2026-03-13 | 30.62 | 31.09 | 30.16 | 30.26 | -1.53% | 1.34 | 1.77% |
| 2026-03-12 | 31.30 | 31.30 | 30.44 | 30.73 | -1.82% | 1.35 | 1.78% |
| 2026-03-11 | 31.12 | 31.57 | 30.76 | 31.30 | +0.97% | 1.64 | 2.12% |
| 2026-03-10 | 31.13 | 31.40 | 30.95 | 31.00 | +0.19% | 1.11 | 1.45% |
| 2026-03-09 | 30.28 | 31.15 | 30.10 | 30.94 | +0.52% | 1.34 | 1.77% |
| 2026-03-06 | 30.76 | 31.10 | 30.68 | 30.78 | -0.36% | 1.02 | 1.33% |
| 2026-03-05 | 30.60 | 31.43 | 30.55 | 30.89 | +2.49% | 1.77 | 2.31% |
| 2026-03-04 | 29.46 | 30.56 | 29.45 | 30.14 | +0.63% | 1.27 | 1.71% |
| 2026-03-03 | 30.86 | 31.47 | 29.92 | 29.95 | -2.95% | 1.70 | 2.26% |
| 2026-03-02 | 31.37 | 31.78 | 30.62 | 30.86 | -3.35% | 1.99 | 2.60% |
| 2026-02-27 | 31.92 | 31.98 | 31.68 | 31.93 | -0.16% | 1.28 | 1.63% |
| 2026-02-26 | 32.32 | 32.40 | 31.85 | 31.98 | -0.62% | 1.42 | 1.80% |
| 2026-02-25 | 31.58 | 32.27 | 31.44 | 32.18 | +1.84% | 1.90 | 2.41% |