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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.55 | 31.77 | 31.32 | 31.60 | +0.99% | 1.31 | 1.68% |
| 2026-02-13 | 31.35 | 31.67 | 31.11 | 31.29 | -0.38% | 1.45 | 1.87% |
| 2026-02-12 | 31.90 | 32.00 | 31.25 | 31.41 | -3.50% | 2.80 | 3.59% |
| 2026-02-11 | 31.48 | 34.00 | 31.36 | 32.55 | +3.50% | 3.68 | 4.56% |
| 2026-02-10 | 31.53 | 31.70 | 31.38 | 31.45 | -0.73% | 0.89 | 1.14% |
| 2026-02-09 | 32.13 | 32.16 | 31.58 | 31.68 | +0.06% | 1.20 | 1.54% |
| 2026-02-06 | 31.12 | 32.20 | 31.00 | 31.66 | +1.15% | 1.52 | 1.94% |
| 2026-02-05 | 31.80 | 32.05 | 31.20 | 31.30 | -2.25% | 1.25 | 1.60% |
| 2026-02-04 | 31.64 | 32.10 | 31.31 | 32.02 | +0.69% | 1.53 | 1.96% |
| 2026-02-03 | 31.42 | 31.90 | 31.16 | 31.80 | +2.58% | 1.53 | 1.96% |
| 2026-02-02 | 31.65 | 31.95 | 31.00 | 31.00 | -1.65% | 1.56 | 2.01% |
| 2026-01-30 | 31.08 | 31.62 | 30.66 | 31.52 | +0.48% | 1.76 | 2.28% |
| 2026-01-29 | 32.12 | 32.66 | 31.31 | 31.37 | -2.91% | 2.48 | 3.15% |
| 2026-01-28 | 32.81 | 33.05 | 32.17 | 32.31 | -1.82% | 1.84 | 2.30% |
| 2026-01-27 | 33.66 | 33.92 | 32.00 | 32.91 | -2.86% | 2.77 | 3.43% |
| 2026-01-26 | 34.52 | 34.80 | 33.51 | 33.88 | -1.85% | 2.75 | 3.26% |
| 2026-01-23 | 33.49 | 34.88 | 33.20 | 34.52 | +3.88% | 4.12 | 4.88% |
| 2026-01-22 | 33.86 | 34.15 | 33.16 | 33.23 | -2.18% | 2.46 | 2.99% |
| 2026-01-21 | 33.41 | 34.14 | 33.06 | 33.97 | +1.28% | 2.47 | 2.97% |
| 2026-01-20 | 34.95 | 35.46 | 33.49 | 33.54 | -4.47% | 3.79 | 4.51% |