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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.13 | 5.22 | 4.94 | 5.07 | -1.55% | 1.43 | 3.54% |
| 2025-12-16 | 5.30 | 5.33 | 5.13 | 5.15 | -3.20% | 1.08 | 2.60% |
| 2025-12-15 | 5.27 | 5.39 | 5.17 | 5.32 | 0.00% | 1.04 | 2.44% |
| 2025-12-12 | 5.39 | 5.47 | 5.28 | 5.32 | -1.66% | 1.35 | 3.14% |
| 2025-12-11 | 5.56 | 5.57 | 5.40 | 5.41 | -2.52% | 1.20 | 2.74% |
| 2025-12-10 | 5.60 | 5.65 | 5.49 | 5.55 | -1.60% | 1.35 | 3.04% |
| 2025-12-09 | 5.60 | 5.70 | 5.56 | 5.64 | +0.36% | 1.81 | 4.00% |
| 2025-12-08 | 5.49 | 5.65 | 5.49 | 5.62 | +2.00% | 1.68 | 3.74% |
| 2025-12-05 | 5.47 | 5.52 | 5.38 | 5.51 | +0.73% | 1.49 | 3.39% |
| 2025-12-04 | 5.54 | 5.58 | 5.44 | 5.47 | -1.62% | 1.94 | 4.41% |
| 2025-12-03 | 5.69 | 5.73 | 5.54 | 5.56 | -2.11% | 2.73 | 6.08% |
| 2025-12-02 | 5.48 | 5.88 | 5.48 | 5.68 | +2.71% | 4.01 | 8.82% |
| 2025-12-01 | 5.43 | 5.55 | 5.40 | 5.53 | +1.84% | 1.82 | 4.13% |
| 2025-11-28 | 5.32 | 5.46 | 5.28 | 5.43 | +1.88% | 1.80 | 4.16% |
| 2025-11-27 | 5.31 | 5.41 | 5.30 | 5.33 | +0.38% | 1.31 | 3.05% |
| 2025-11-26 | 5.25 | 5.42 | 5.23 | 5.31 | +0.57% | 1.52 | 3.55% |
| 2025-11-25 | 5.12 | 5.33 | 5.08 | 5.28 | +3.33% | 1.45 | 3.42% |
| 2025-11-24 | 5.06 | 5.13 | 4.99 | 5.11 | +2.40% | 1.17 | 2.89% |
| 2025-11-21 | 5.19 | 5.25 | 4.98 | 4.99 | -5.13% | 1.66 | 4.06% |
| 2025-11-20 | 5.25 | 5.30 | 5.19 | 5.26 | 0.00% | 1.19 | 2.82% |