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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.30 | 31.00 | 28.66 | 30.28 | +3.20% | 3.30 | 4.46% |
| 2025-10-22 | 29.59 | 29.71 | 29.16 | 29.34 | -0.88% | 1.17 | 1.61% |
| 2025-10-21 | 29.70 | 29.70 | 29.18 | 29.60 | +0.58% | 1.27 | 1.75% |
| 2025-10-20 | 29.19 | 29.59 | 29.01 | 29.43 | +1.90% | 1.42 | 1.96% |
| 2025-10-17 | 30.33 | 30.61 | 28.80 | 28.88 | -5.22% | 2.07 | 2.84% |
| 2025-10-16 | 30.46 | 30.88 | 30.14 | 30.47 | +0.79% | 2.02 | 2.68% |
| 2025-10-15 | 30.12 | 30.44 | 29.49 | 30.23 | +0.43% | 1.82 | 2.47% |
| 2025-10-14 | 30.60 | 31.09 | 30.07 | 30.10 | -1.63% | 2.24 | 2.97% |
| 2025-10-13 | 29.79 | 30.86 | 29.39 | 30.60 | -2.58% | 2.55 | 3.42% |
| 2025-10-10 | 32.76 | 32.76 | 31.39 | 31.41 | -4.33% | 3.37 | 4.31% |
| 2025-10-09 | 32.59 | 33.00 | 32.28 | 32.83 | +1.89% | 4.12 | 5.09% |
| 2025-09-30 | 32.77 | 32.82 | 32.20 | 32.22 | -1.83% | 3.66 | 4.57% |
| 2025-09-29 | 32.20 | 33.00 | 32.00 | 32.82 | +2.27% | 5.15 | 6.37% |
| 2025-09-26 | 31.44 | 32.60 | 31.12 | 32.09 | +1.29% | 4.68 | 5.95% |
| 2025-09-25 | 32.20 | 32.27 | 31.62 | 31.68 | -1.46% | 2.95 | 3.75% |
| 2025-09-24 | 31.01 | 32.26 | 30.84 | 32.15 | +2.29% | 3.84 | 4.91% |
| 2025-09-23 | 32.14 | 32.61 | 30.70 | 31.43 | -2.84% | 4.38 | 5.65% |
| 2025-09-22 | 32.63 | 33.40 | 31.80 | 32.35 | -1.19% | 3.79 | 4.76% |
| 2025-09-19 | 32.32 | 33.57 | 32.29 | 32.74 | +0.46% | 4.48 | 5.50% |
| 2025-09-18 | 33.65 | 33.65 | 32.29 | 32.59 | -2.19% | 5.66 | 6.94% |