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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 34.18 | 35.39 | 33.91 | 35.11 | +1.65% | 3.87 | 4.49% |
| 2026-01-16 | 35.00 | 35.68 | 34.32 | 34.54 | -0.17% | 3.97 | 4.64% |
| 2026-01-15 | 35.00 | 35.88 | 34.50 | 34.60 | -1.59% | 5.38 | 6.20% |
| 2026-01-14 | 35.35 | 37.27 | 34.87 | 35.16 | -5.28% | 9.49 | 10.77% |
| 2026-01-13 | 35.55 | 37.62 | 34.70 | 37.12 | +8.54% | 12.62 | 14.10% |
| 2026-01-12 | 33.90 | 34.31 | 33.50 | 34.20 | +1.15% | 5.38 | 6.41% |
| 2026-01-09 | 33.65 | 34.00 | 33.22 | 33.81 | +0.45% | 5.07 | 6.09% |
| 2026-01-08 | 33.60 | 34.30 | 33.34 | 33.66 | -0.82% | 5.46 | 6.56% |
| 2026-01-07 | 34.22 | 36.00 | 33.39 | 33.94 | +0.18% | 11.71 | 13.81% |
| 2026-01-06 | 31.07 | 33.88 | 31.07 | 33.88 | +10.00% | 3.30 | 3.98% |
| 2026-01-05 | 30.16 | 30.80 | 30.11 | 30.80 | +2.12% | 1.53 | 2.03% |
| 2025-12-31 | 30.54 | 30.83 | 30.10 | 30.16 | -1.21% | 1.16 | 1.56% |
| 2025-12-30 | 30.53 | 30.93 | 30.12 | 30.53 | -0.55% | 1.27 | 1.68% |
| 2025-12-29 | 31.53 | 31.59 | 30.67 | 30.70 | -3.06% | 1.95 | 2.56% |
| 2025-12-26 | 32.48 | 32.49 | 31.19 | 31.67 | -0.09% | 3.61 | 4.62% |
| 2025-12-25 | 31.15 | 31.80 | 31.00 | 31.70 | +1.83% | 2.98 | 3.83% |
| 2025-12-24 | 29.71 | 31.46 | 29.64 | 31.13 | +4.64% | 3.33 | 4.36% |
| 2025-12-23 | 29.89 | 29.95 | 29.51 | 29.75 | +0.13% | 1.08 | 1.48% |
| 2025-12-22 | 29.57 | 29.92 | 29.57 | 29.71 | +0.58% | 0.89 | 1.22% |
| 2025-12-19 | 29.29 | 29.62 | 29.29 | 29.54 | +1.06% | 0.83 | 1.15% |