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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.70 | 29.83 | 29.20 | 29.23 | -2.47% | 1.30 | 1.79% |
| 2025-12-17 | 29.99 | 30.14 | 29.12 | 29.97 | -0.07% | 1.65 | 2.26% |
| 2025-12-16 | 30.38 | 30.44 | 29.74 | 29.99 | -1.28% | 1.12 | 1.52% |
| 2025-12-15 | 30.63 | 31.28 | 30.25 | 30.38 | -1.68% | 1.44 | 1.90% |
| 2025-12-12 | 30.68 | 30.97 | 30.33 | 30.90 | +0.88% | 1.85 | 2.44% |
| 2025-12-11 | 31.39 | 31.50 | 30.56 | 30.63 | -1.95% | 1.33 | 1.75% |
| 2025-12-10 | 31.32 | 31.50 | 30.92 | 31.24 | -0.83% | 1.14 | 1.49% |
| 2025-12-09 | 31.59 | 31.86 | 31.32 | 31.50 | -0.28% | 1.78 | 2.28% |
| 2025-12-08 | 30.26 | 31.93 | 30.24 | 31.59 | +4.71% | 3.74 | 4.82% |
| 2025-12-05 | 29.93 | 30.17 | 29.60 | 30.17 | +0.70% | 1.25 | 1.70% |
| 2025-12-04 | 30.46 | 30.50 | 29.88 | 29.96 | -1.74% | 1.34 | 1.80% |
| 2025-12-03 | 31.26 | 31.42 | 30.40 | 30.49 | -2.56% | 1.53 | 2.01% |
| 2025-12-02 | 31.97 | 32.20 | 31.14 | 31.29 | -2.55% | 2.24 | 2.87% |
| 2025-12-01 | 30.80 | 32.80 | 30.75 | 32.11 | +4.46% | 5.65 | 7.15% |
| 2025-11-28 | 29.94 | 31.18 | 29.72 | 30.74 | +2.67% | 2.57 | 3.41% |
| 2025-11-27 | 29.36 | 30.25 | 29.36 | 29.94 | +1.29% | 1.68 | 2.27% |
| 2025-11-26 | 30.10 | 30.20 | 29.41 | 29.56 | -2.44% | 2.16 | 2.95% |
| 2025-11-25 | 30.10 | 30.68 | 29.72 | 30.30 | +0.87% | 2.04 | 2.74% |
| 2025-11-24 | 30.60 | 31.60 | 29.88 | 30.04 | +1.28% | 2.91 | 3.85% |
| 2025-11-21 | 30.66 | 31.40 | 29.61 | 29.66 | -4.35% | 2.99 | 4.00% |