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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.40 | 5.42 | 5.25 | 5.37 | 0.00% | 1.54 | 3.59% |
| 2026-01-15 | 5.43 | 5.47 | 5.31 | 5.37 | -1.65% | 1.50 | 3.49% |
| 2026-01-14 | 5.46 | 5.55 | 5.34 | 5.46 | 0.00% | 1.93 | 4.40% |
| 2026-01-13 | 5.56 | 5.59 | 5.42 | 5.46 | -1.80% | 1.82 | 4.12% |
| 2026-01-12 | 5.52 | 5.64 | 5.47 | 5.56 | +1.65% | 2.14 | 4.81% |
| 2026-01-09 | 5.40 | 5.53 | 5.37 | 5.47 | +1.11% | 1.93 | 4.40% |
| 2026-01-08 | 5.29 | 5.46 | 5.28 | 5.41 | +1.69% | 1.66 | 3.84% |
| 2026-01-07 | 5.43 | 5.46 | 5.31 | 5.32 | -2.74% | 1.49 | 3.46% |
| 2026-01-06 | 5.41 | 5.51 | 5.38 | 5.47 | +1.30% | 1.62 | 3.69% |
| 2026-01-05 | 5.42 | 5.42 | 5.32 | 5.40 | +0.56% | 1.58 | 3.65% |
| 2025-12-31 | 5.46 | 5.46 | 5.26 | 5.37 | -0.56% | 1.63 | 3.79% |
| 2025-12-30 | 5.23 | 5.49 | 5.18 | 5.40 | +3.25% | 2.25 | 5.22% |
| 2025-12-29 | 5.34 | 5.35 | 5.21 | 5.23 | -2.24% | 1.03 | 2.43% |
| 2025-12-26 | 5.32 | 5.39 | 5.26 | 5.35 | +0.56% | 1.26 | 2.94% |
| 2025-12-25 | 5.19 | 5.36 | 5.15 | 5.32 | +2.50% | 1.23 | 2.92% |
| 2025-12-24 | 5.12 | 5.25 | 5.10 | 5.19 | +0.78% | 0.92 | 2.19% |
| 2025-12-23 | 5.15 | 5.19 | 5.09 | 5.15 | -0.19% | 0.93 | 2.26% |
| 2025-12-22 | 5.20 | 5.27 | 5.15 | 5.16 | -0.77% | 0.98 | 2.35% |
| 2025-12-19 | 5.12 | 5.23 | 5.10 | 5.20 | +1.56% | 0.88 | 2.11% |
| 2025-12-18 | 5.05 | 5.19 | 5.03 | 5.12 | +0.99% | 0.95 | 2.30% |