金龙机电 sz.300032
4.91
+0.82%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.92 | 4.97 | 4.74 | 4.91 | +0.82% | 1.53 | 3.93% |
| 2026-05-21 | 5.06 | 5.26 | 4.85 | 4.87 | -2.21% | 1.85 | 4.55% |
| 2026-05-20 | 5.07 | 5.08 | 4.96 | 4.98 | -2.16% | 0.95 | 2.38% |
| 2026-05-19 | 5.09 | 5.11 | 4.98 | 5.09 | +0.39% | 0.97 | 2.40% |
| 2026-05-18 | 5.00 | 5.08 | 4.93 | 5.07 | +1.20% | 0.95 | 2.36% |
| 2026-05-15 | 5.08 | 5.13 | 4.96 | 5.01 | -0.99% | 1.32 | 3.28% |
| 2026-05-14 | 5.26 | 5.26 | 5.05 | 5.06 | -3.80% | 1.50 | 3.66% |
| 2026-05-13 | 5.15 | 5.32 | 5.14 | 5.26 | +1.74% | 1.26 | 2.98% |
| 2026-05-12 | 5.28 | 5.30 | 5.13 | 5.17 | -2.64% | 1.74 | 4.17% |
| 2026-05-11 | 5.40 | 5.49 | 5.27 | 5.31 | -0.56% | 1.72 | 4.01% |
| 2026-05-08 | 5.36 | 5.37 | 5.27 | 5.34 | -1.11% | 1.56 | 3.66% |
| 2026-05-07 | 5.21 | 5.41 | 5.16 | 5.40 | +4.65% | 2.33 | 5.49% |
| 2026-05-06 | 5.29 | 5.37 | 5.11 | 5.16 | -1.34% | 2.23 | 5.33% |
| 2026-04-30 | 5.25 | 5.33 | 5.18 | 5.23 | -0.95% | 1.71 | 4.06% |
| 2026-04-29 | 5.21 | 5.32 | 4.96 | 5.28 | -3.12% | 2.97 | 7.16% |
| 2026-04-28 | 5.63 | 5.65 | 5.41 | 5.45 | -3.88% | 1.81 | 4.09% |
| 2026-04-27 | 5.41 | 5.69 | 5.40 | 5.67 | +3.85% | 1.96 | 4.38% |
| 2026-04-24 | 5.55 | 5.60 | 5.39 | 5.46 | -2.33% | 1.79 | 4.08% |
| 2026-04-23 | 5.82 | 5.84 | 5.53 | 5.59 | -4.28% | 2.18 | 4.81% |
| 2026-04-22 | 5.91 | 5.92 | 5.78 | 5.84 | -1.35% | 1.88 | 4.02% |