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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 33.20 | 33.68 | 32.90 | 33.32 | -0.09% | 4.36 | 5.29% |
| 2025-09-16 | 33.68 | 33.68 | 32.58 | 33.35 | -1.62% | 7.39 | 9.05% |
| 2025-09-15 | 34.75 | 35.54 | 33.80 | 33.90 | -3.42% | 8.60 | 10.06% |
| 2025-09-12 | 34.60 | 35.40 | 33.74 | 35.10 | +1.71% | 10.57 | 12.35% |
| 2025-09-11 | 34.10 | 34.73 | 33.40 | 34.51 | +0.41% | 7.93 | 9.39% |
| 2025-09-10 | 35.08 | 35.72 | 34.16 | 34.37 | -5.53% | 11.08 | 12.93% |
| 2025-09-09 | 37.28 | 38.48 | 36.00 | 36.38 | -5.01% | 14.03 | 15.30% |
| 2025-09-08 | 38.28 | 41.00 | 36.69 | 38.30 | -2.99% | 19.23 | 20.20% |
| 2025-09-05 | 36.78 | 40.79 | 36.00 | 39.48 | +6.24% | 25.86 | 27.05% |
| 2025-09-04 | 33.82 | 37.16 | 33.82 | 37.16 | +10.01% | 22.39 | 25.25% |
| 2025-09-03 | 34.53 | 35.80 | 33.41 | 33.78 | -2.76% | 10.46 | 12.27% |
| 2025-09-02 | 34.40 | 35.60 | 33.77 | 34.74 | +1.58% | 15.82 | 18.41% |
| 2025-09-01 | 32.30 | 34.90 | 32.12 | 34.20 | +5.59% | 12.17 | 14.59% |
| 2025-08-29 | 30.70 | 33.09 | 30.67 | 32.39 | +4.69% | 8.06 | 10.10% |
| 2025-08-28 | 31.91 | 31.91 | 30.00 | 30.94 | -3.31% | 6.52 | 8.58% |
| 2025-08-27 | 32.95 | 33.44 | 32.00 | 32.00 | -3.76% | 6.04 | 7.48% |
| 2025-08-26 | 33.30 | 34.20 | 32.70 | 33.25 | -0.12% | 7.29 | 8.87% |
| 2025-08-25 | 32.00 | 33.80 | 32.00 | 33.29 | +3.90% | 8.37 | 10.26% |
| 2025-08-22 | 31.78 | 32.20 | 31.66 | 32.04 | +0.25% | 3.44 | 4.36% |
| 2025-08-21 | 33.17 | 33.20 | 31.80 | 31.96 | -4.31% | 6.00 | 7.51% |