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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.83 | 32.42 | 30.83 | 31.01 | +0.62% | 3.92 | 5.01% |
| 2025-11-19 | 31.00 | 31.75 | 30.54 | 30.82 | -0.90% | 2.01 | 2.63% |
| 2025-11-18 | 32.03 | 32.10 | 30.90 | 31.10 | -2.93% | 2.81 | 3.64% |
| 2025-11-17 | 32.07 | 32.50 | 31.41 | 32.04 | -1.08% | 3.43 | 4.37% |
| 2025-11-14 | 31.17 | 32.66 | 30.82 | 32.39 | +2.18% | 5.47 | 6.91% |
| 2025-11-13 | 31.38 | 32.18 | 31.30 | 31.70 | +0.99% | 3.49 | 4.44% |
| 2025-11-12 | 31.30 | 31.45 | 30.61 | 31.39 | 0.00% | 1.79 | 2.33% |
| 2025-11-11 | 31.32 | 31.83 | 31.30 | 31.39 | +0.03% | 1.97 | 2.53% |
| 2025-11-10 | 31.55 | 31.88 | 31.28 | 31.38 | -0.41% | 2.09 | 2.69% |
| 2025-11-07 | 30.91 | 31.75 | 30.83 | 31.51 | +1.35% | 2.72 | 3.51% |
| 2025-11-06 | 31.00 | 31.55 | 30.90 | 31.09 | +0.65% | 2.08 | 2.69% |
| 2025-11-05 | 29.96 | 31.13 | 29.80 | 30.89 | +2.08% | 2.41 | 3.19% |
| 2025-11-04 | 30.56 | 30.69 | 30.06 | 30.26 | -1.30% | 1.55 | 2.07% |
| 2025-11-03 | 30.82 | 30.96 | 29.99 | 30.66 | -0.94% | 2.28 | 3.04% |
| 2025-10-31 | 30.69 | 31.58 | 30.60 | 30.95 | +0.36% | 2.95 | 3.83% |
| 2025-10-30 | 31.52 | 31.60 | 30.76 | 30.84 | -3.23% | 4.03 | 5.26% |
| 2025-10-29 | 30.70 | 32.30 | 30.42 | 31.87 | +4.22% | 5.48 | 7.01% |
| 2025-10-28 | 30.44 | 30.89 | 30.27 | 30.58 | -0.52% | 2.11 | 2.80% |
| 2025-10-27 | 30.30 | 31.10 | 30.20 | 30.74 | +1.75% | 2.93 | 3.87% |
| 2025-10-24 | 29.98 | 30.58 | 29.93 | 30.21 | -0.23% | 2.22 | 2.97% |