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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.43 | 5.54 | 5.41 | 5.47 | +0.55% | 1.15 | 2.62% |
| 2026-02-12 | 5.48 | 5.51 | 5.41 | 5.44 | -0.55% | 1.02 | 2.33% |
| 2026-02-11 | 5.54 | 5.55 | 5.46 | 5.47 | -1.44% | 0.98 | 2.21% |
| 2026-02-10 | 5.50 | 5.63 | 5.49 | 5.55 | +0.91% | 1.37 | 3.07% |
| 2026-02-09 | 5.37 | 5.51 | 5.37 | 5.50 | +3.38% | 1.68 | 3.83% |
| 2026-02-06 | 5.34 | 5.40 | 5.27 | 5.32 | -1.12% | 1.52 | 3.54% |
| 2026-02-05 | 5.43 | 5.60 | 5.37 | 5.38 | -1.47% | 1.64 | 3.73% |
| 2026-02-04 | 5.37 | 5.47 | 5.31 | 5.46 | +1.68% | 1.38 | 3.19% |
| 2026-02-03 | 5.39 | 5.42 | 5.32 | 5.37 | +0.37% | 1.42 | 3.29% |
| 2026-02-02 | 5.49 | 5.56 | 5.34 | 5.35 | -3.78% | 2.02 | 4.62% |
| 2026-01-30 | 5.45 | 5.61 | 5.37 | 5.56 | +1.27% | 1.86 | 4.19% |
| 2026-01-29 | 5.61 | 5.65 | 5.47 | 5.49 | -2.31% | 1.82 | 4.08% |
| 2026-01-28 | 5.65 | 5.79 | 5.60 | 5.62 | -0.71% | 1.62 | 3.56% |
| 2026-01-27 | 5.65 | 5.70 | 5.47 | 5.66 | 0.00% | 1.64 | 3.64% |
| 2026-01-26 | 5.81 | 5.81 | 5.60 | 5.66 | -2.58% | 2.15 | 4.71% |
| 2026-01-23 | 5.78 | 5.81 | 5.68 | 5.81 | +0.17% | 2.35 | 5.09% |
| 2026-01-22 | 5.68 | 5.83 | 5.62 | 5.80 | +2.47% | 2.98 | 6.46% |
| 2026-01-21 | 5.50 | 5.74 | 5.48 | 5.66 | +1.98% | 2.87 | 6.33% |
| 2026-01-20 | 5.48 | 5.57 | 5.45 | 5.55 | +1.46% | 2.21 | 5.00% |
| 2026-01-19 | 5.34 | 5.47 | 5.34 | 5.47 | +1.86% | 1.53 | 3.51% |