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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.00 | 6.03 | 5.86 | 5.92 | -1.33% | 1.88 | 3.96% |
| 2026-04-20 | 6.00 | 6.08 | 5.96 | 6.00 | -0.17% | 1.92 | 3.98% |
| 2026-04-17 | 6.02 | 6.10 | 5.92 | 6.01 | 0.00% | 2.27 | 4.72% |
| 2026-04-16 | 5.93 | 6.02 | 5.77 | 6.01 | +1.52% | 2.48 | 5.22% |
| 2026-04-15 | 5.91 | 6.04 | 5.85 | 5.92 | +0.51% | 2.66 | 5.56% |
| 2026-04-14 | 5.81 | 6.14 | 5.79 | 5.89 | +1.38% | 2.84 | 5.97% |
| 2026-04-13 | 5.59 | 5.83 | 5.55 | 5.81 | +3.01% | 2.20 | 4.77% |
| 2026-04-10 | 5.77 | 5.87 | 5.64 | 5.64 | -0.88% | 2.03 | 4.42% |
| 2026-04-09 | 5.74 | 5.80 | 5.65 | 5.69 | -1.73% | 2.21 | 4.81% |
| 2026-04-08 | 5.51 | 5.81 | 5.51 | 5.79 | +7.82% | 3.20 | 7.01% |
| 2026-04-07 | 5.24 | 5.42 | 5.21 | 5.37 | +3.07% | 2.38 | 5.53% |
| 2026-04-03 | 5.67 | 5.72 | 5.20 | 5.21 | -8.44% | 3.30 | 7.71% |
| 2026-04-02 | 6.02 | 6.11 | 5.65 | 5.69 | -5.32% | 3.34 | 7.12% |
| 2026-04-01 | 5.90 | 6.25 | 5.90 | 6.01 | +4.52% | 4.86 | 9.97% |
| 2026-03-31 | 5.99 | 6.00 | 5.70 | 5.75 | -5.12% | 3.89 | 8.28% |
| 2026-03-30 | 6.02 | 6.07 | 5.83 | 6.06 | -0.98% | 3.44 | 7.16% |
| 2026-03-27 | 6.02 | 6.20 | 5.93 | 6.12 | -0.65% | 3.58 | 7.31% |
| 2026-03-26 | 6.26 | 6.53 | 6.08 | 6.16 | -2.22% | 6.00 | 11.95% |
| 2026-03-25 | 6.19 | 6.42 | 6.14 | 6.30 | +1.78% | 7.27 | 14.44% |
| 2026-03-24 | 5.99 | 6.22 | 5.95 | 6.19 | +6.17% | 7.09 | 14.48% |