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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.34 | 5.36 | 5.21 | 5.26 | -1.68% | 1.45 | 3.43% |
| 2025-11-18 | 5.40 | 5.41 | 5.31 | 5.35 | -1.65% | 1.39 | 3.23% |
| 2025-11-17 | 5.31 | 5.45 | 5.27 | 5.44 | +2.26% | 1.59 | 3.68% |
| 2025-11-14 | 5.25 | 5.42 | 5.24 | 5.32 | +0.95% | 1.53 | 3.56% |
| 2025-11-13 | 5.18 | 5.30 | 5.16 | 5.27 | +1.35% | 1.25 | 2.97% |
| 2025-11-12 | 5.19 | 5.24 | 5.15 | 5.20 | -0.38% | 0.90 | 2.17% |
| 2025-11-11 | 5.24 | 5.26 | 5.19 | 5.22 | -0.19% | 1.00 | 2.39% |
| 2025-11-10 | 5.21 | 5.26 | 5.19 | 5.23 | +0.38% | 1.10 | 2.63% |
| 2025-11-07 | 5.19 | 5.23 | 5.16 | 5.21 | +0.39% | 1.05 | 2.52% |
| 2025-11-06 | 5.17 | 5.22 | 5.15 | 5.19 | 0.00% | 0.82 | 1.96% |
| 2025-11-05 | 5.07 | 5.20 | 5.05 | 5.19 | +1.57% | 1.08 | 2.62% |
| 2025-11-04 | 5.12 | 5.14 | 5.07 | 5.11 | -0.58% | 0.95 | 2.31% |
| 2025-11-03 | 5.10 | 5.16 | 5.04 | 5.14 | +0.98% | 1.15 | 2.79% |
| 2025-10-31 | 5.04 | 5.12 | 5.01 | 5.09 | +1.80% | 1.08 | 2.63% |
| 2025-10-30 | 5.12 | 5.12 | 5.00 | 5.00 | -2.34% | 1.44 | 3.55% |
| 2025-10-29 | 5.16 | 5.27 | 5.11 | 5.12 | +1.19% | 2.06 | 4.96% |
| 2025-10-28 | 4.99 | 5.09 | 4.95 | 5.06 | +1.00% | 0.93 | 2.30% |
| 2025-10-27 | 5.00 | 5.04 | 4.94 | 5.01 | +0.80% | 0.95 | 2.38% |
| 2025-10-24 | 4.94 | 5.01 | 4.93 | 4.97 | +0.81% | 0.87 | 2.17% |
| 2025-10-23 | 4.90 | 4.95 | 4.83 | 4.93 | +0.61% | 0.72 | 1.84% |