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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.90 | 5.07 | 4.82 | 5.06 | +1.40% | 2.24 | 5.59% |
| 2025-05-23 | 5.18 | 5.30 | 4.98 | 4.99 | -2.73% | 3.81 | 9.22% |
| 2025-05-22 | 5.10 | 5.23 | 5.08 | 5.13 | -0.77% | 2.30 | 5.56% |
| 2025-05-21 | 5.20 | 5.21 | 5.10 | 5.17 | -0.77% | 2.66 | 6.42% |
| 2025-05-20 | 5.37 | 5.43 | 5.16 | 5.21 | -2.80% | 4.40 | 10.48% |
| 2025-05-19 | 5.51 | 5.57 | 5.20 | 5.36 | -6.94% | 6.25 | 14.64% |
| 2025-05-16 | 5.56 | 6.32 | 5.43 | 5.76 | +4.73% | 8.91 | 19.12% |
| 2025-05-15 | 5.65 | 5.88 | 5.31 | 5.50 | +3.38% | 9.39 | 20.89% |
| 2025-05-14 | 5.15 | 5.40 | 5.03 | 5.32 | +4.11% | 5.74 | 13.65% |
| 2025-05-13 | 5.28 | 5.45 | 5.10 | 5.11 | -1.16% | 4.54 | 10.86% |
| 2025-05-12 | 5.21 | 5.39 | 5.11 | 5.17 | 0.00% | 5.82 | 13.85% |
| 2025-05-09 | 5.45 | 5.58 | 5.17 | 5.17 | -12.67% | 9.54 | 22.20% |
| 2025-05-08 | 5.03 | 5.92 | 5.03 | 5.92 | +20.08% | 10.58 | 23.98% |
| 2025-05-07 | 4.66 | 5.38 | 4.56 | 4.93 | +7.41% | 4.77 | 12.08% |
| 2025-05-06 | 4.31 | 4.60 | 4.29 | 4.59 | +6.50% | 1.52 | 4.24% |