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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.66 | 6.01 | 5.63 | 5.83 | -3.32% | 5.79 | 12.33% |
| 2026-03-20 | 5.97 | 6.31 | 5.96 | 6.03 | +2.90% | 7.31 | 14.89% |
| 2026-03-19 | 5.96 | 6.03 | 5.83 | 5.86 | -3.30% | 3.49 | 7.35% |
| 2026-03-18 | 5.85 | 6.15 | 5.84 | 6.06 | +4.12% | 5.10 | 10.49% |
| 2026-03-17 | 5.97 | 6.08 | 5.80 | 5.82 | -1.85% | 2.63 | 5.52% |
| 2026-03-16 | 5.87 | 5.99 | 5.84 | 5.93 | +0.85% | 2.09 | 4.40% |
| 2026-03-13 | 5.80 | 6.06 | 5.75 | 5.88 | +0.51% | 3.61 | 7.54% |
| 2026-03-12 | 5.93 | 6.01 | 5.80 | 5.85 | -2.17% | 2.60 | 5.51% |
| 2026-03-11 | 6.00 | 6.19 | 5.92 | 5.98 | -0.66% | 3.91 | 8.10% |
| 2026-03-10 | 5.75 | 6.15 | 5.75 | 6.02 | +5.80% | 5.40 | 11.28% |
| 2026-03-09 | 5.53 | 5.76 | 5.36 | 5.69 | +1.61% | 3.34 | 7.48% |
| 2026-03-06 | 5.43 | 5.62 | 5.38 | 5.60 | +1.82% | 3.63 | 8.15% |
| 2026-03-05 | 5.07 | 5.80 | 5.05 | 5.50 | +10.89% | 5.68 | 12.95% |
| 2026-03-04 | 5.03 | 5.10 | 4.93 | 4.96 | -2.75% | 2.16 | 5.37% |
| 2026-03-03 | 5.52 | 5.58 | 5.09 | 5.10 | -7.27% | 2.93 | 6.88% |
| 2026-03-02 | 5.60 | 5.72 | 5.49 | 5.50 | -3.51% | 1.99 | 4.45% |
| 2026-02-27 | 5.66 | 5.73 | 5.60 | 5.70 | +0.18% | 1.54 | 3.38% |
| 2026-02-26 | 5.65 | 5.72 | 5.62 | 5.69 | +0.89% | 1.48 | 3.25% |
| 2026-02-25 | 5.58 | 5.67 | 5.56 | 5.64 | +1.26% | 1.36 | 3.02% |
| 2026-02-24 | 5.49 | 5.62 | 5.49 | 5.57 | +1.83% | 1.45 | 3.24% |