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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.39 | 5.40 | 5.29 | 5.31 | -1.48% | 1.36 | 3.19% |
| 2025-07-21 | 5.37 | 5.41 | 5.34 | 5.39 | +0.56% | 1.14 | 2.63% |
| 2025-07-18 | 5.40 | 5.48 | 5.32 | 5.36 | -0.92% | 1.28 | 2.96% |
| 2025-07-17 | 5.26 | 5.41 | 5.23 | 5.41 | +2.85% | 1.78 | 4.15% |
| 2025-07-16 | 5.26 | 5.32 | 5.22 | 5.26 | +0.19% | 1.11 | 2.62% |
| 2025-07-15 | 5.36 | 5.39 | 5.17 | 5.25 | -2.60% | 1.93 | 4.58% |
| 2025-07-14 | 5.36 | 5.42 | 5.31 | 5.39 | 0.00% | 1.28 | 2.96% |
| 2025-07-11 | 5.46 | 5.47 | 5.29 | 5.39 | -1.64% | 1.94 | 4.50% |
| 2025-07-10 | 5.46 | 5.58 | 5.42 | 5.48 | -0.18% | 1.86 | 4.23% |
| 2025-07-09 | 5.46 | 5.57 | 5.45 | 5.49 | -1.08% | 2.92 | 6.61% |
| 2025-07-08 | 5.25 | 5.60 | 5.20 | 5.55 | +6.32% | 4.65 | 10.58% |
| 2025-07-07 | 5.26 | 5.27 | 5.19 | 5.22 | -0.57% | 1.11 | 2.65% |
| 2025-07-04 | 5.37 | 5.38 | 5.23 | 5.25 | -2.96% | 1.97 | 4.65% |
| 2025-07-03 | 5.23 | 5.43 | 5.20 | 5.41 | +3.05% | 2.85 | 6.64% |
| 2025-07-02 | 5.27 | 5.29 | 5.16 | 5.25 | -0.38% | 1.35 | 3.21% |
| 2025-07-01 | 5.30 | 5.35 | 5.17 | 5.27 | +0.19% | 1.58 | 3.75% |
| 2025-06-30 | 5.22 | 5.30 | 5.22 | 5.26 | +1.15% | 1.71 | 4.06% |
| 2025-06-27 | 5.20 | 5.24 | 5.16 | 5.20 | +0.97% | 1.41 | 3.37% |
| 2025-06-26 | 5.20 | 5.25 | 5.14 | 5.15 | -1.15% | 1.76 | 4.22% |
| 2025-06-25 | 5.18 | 5.21 | 5.11 | 5.21 | +0.58% | 1.64 | 3.95% |