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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.70 | 5.98 | 5.64 | 5.86 | +4.83% | 5.13 | 11.01% |
| 2025-08-18 | 5.45 | 5.60 | 5.42 | 5.59 | +3.33% | 2.40 | 5.39% |
| 2025-08-15 | 5.33 | 5.42 | 5.31 | 5.41 | +1.69% | 1.55 | 3.58% |
| 2025-08-14 | 5.51 | 5.54 | 5.29 | 5.32 | -3.80% | 2.11 | 4.87% |
| 2025-08-13 | 5.57 | 5.58 | 5.47 | 5.53 | 0.00% | 1.70 | 3.84% |
| 2025-08-12 | 5.51 | 5.58 | 5.45 | 5.53 | +0.55% | 1.90 | 4.29% |
| 2025-08-11 | 5.38 | 5.51 | 5.37 | 5.50 | +2.23% | 1.41 | 3.22% |
| 2025-08-08 | 5.49 | 5.49 | 5.34 | 5.38 | -2.00% | 1.40 | 3.22% |
| 2025-08-07 | 5.46 | 5.58 | 5.42 | 5.49 | +0.55% | 1.91 | 4.34% |
| 2025-08-06 | 5.41 | 5.47 | 5.36 | 5.46 | +0.92% | 1.38 | 3.15% |
| 2025-08-05 | 5.34 | 5.42 | 5.33 | 5.41 | +1.69% | 1.32 | 3.05% |
| 2025-08-04 | 5.28 | 5.33 | 5.21 | 5.32 | +0.57% | 0.99 | 2.33% |
| 2025-08-01 | 5.28 | 5.37 | 5.26 | 5.29 | -0.38% | 1.08 | 2.54% |
| 2025-07-31 | 5.39 | 5.44 | 5.28 | 5.31 | -1.12% | 1.48 | 3.44% |
| 2025-07-30 | 5.42 | 5.43 | 5.31 | 5.37 | -0.92% | 1.29 | 3.01% |
| 2025-07-29 | 5.46 | 5.48 | 5.33 | 5.42 | -0.73% | 1.28 | 2.95% |
| 2025-07-28 | 5.35 | 5.47 | 5.32 | 5.46 | +2.44% | 1.76 | 4.03% |
| 2025-07-25 | 5.30 | 5.33 | 5.25 | 5.33 | +0.57% | 0.96 | 2.25% |
| 2025-07-24 | 5.21 | 5.31 | 5.20 | 5.30 | +1.92% | 1.12 | 2.65% |
| 2025-07-23 | 5.31 | 5.33 | 5.19 | 5.20 | -2.07% | 1.60 | 3.81% |