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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.03 | 5.22 | 5.03 | 5.18 | +3.19% | 2.07 | 5.01% |
| 2025-06-23 | 4.87 | 5.03 | 4.82 | 5.02 | +2.24% | 1.14 | 2.85% |
| 2025-06-20 | 4.91 | 5.03 | 4.88 | 4.91 | -0.61% | 1.05 | 2.65% |
| 2025-06-19 | 5.10 | 5.11 | 4.91 | 4.94 | -3.70% | 1.56 | 3.90% |
| 2025-06-18 | 4.99 | 5.14 | 4.96 | 5.13 | +1.99% | 1.70 | 4.19% |
| 2025-06-17 | 4.98 | 5.04 | 4.97 | 5.03 | +1.21% | 1.07 | 2.67% |
| 2025-06-16 | 4.91 | 5.03 | 4.88 | 4.97 | +1.22% | 0.98 | 2.45% |
| 2025-06-13 | 5.06 | 5.07 | 4.90 | 4.91 | -3.73% | 1.47 | 3.68% |
| 2025-06-12 | 5.11 | 5.16 | 5.07 | 5.10 | -0.39% | 1.01 | 2.47% |
| 2025-06-11 | 5.06 | 5.18 | 5.05 | 5.12 | +0.79% | 1.27 | 3.07% |
| 2025-06-10 | 5.14 | 5.16 | 4.99 | 5.08 | -1.17% | 1.49 | 3.67% |
| 2025-06-09 | 5.15 | 5.19 | 5.11 | 5.14 | +0.59% | 1.47 | 3.54% |
| 2025-06-06 | 5.11 | 5.15 | 5.06 | 5.11 | 0.00% | 1.25 | 3.04% |
| 2025-06-05 | 5.06 | 5.13 | 4.97 | 5.11 | +0.99% | 1.85 | 4.55% |
| 2025-06-04 | 5.00 | 5.13 | 4.98 | 5.06 | +2.02% | 1.82 | 4.49% |
| 2025-06-03 | 4.93 | 5.04 | 4.91 | 4.96 | 0.00% | 1.18 | 2.93% |
| 2025-05-30 | 5.08 | 5.09 | 4.94 | 4.96 | -3.31% | 1.72 | 4.28% |
| 2025-05-29 | 5.05 | 5.17 | 5.05 | 5.13 | +0.79% | 1.89 | 4.60% |
| 2025-05-28 | 5.10 | 5.16 | 5.04 | 5.09 | -1.17% | 1.79 | 4.39% |
| 2025-05-27 | 5.06 | 5.19 | 5.02 | 5.15 | +1.78% | 2.32 | 5.64% |