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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.91 | 4.96 | 4.85 | 4.90 | -0.41% | 0.78 | 1.98% |
| 2025-10-21 | 4.76 | 4.92 | 4.76 | 4.92 | +2.93% | 1.11 | 2.83% |
| 2025-10-20 | 4.72 | 4.80 | 4.72 | 4.78 | +2.58% | 0.95 | 2.49% |
| 2025-10-17 | 4.82 | 4.84 | 4.66 | 4.66 | -3.32% | 1.02 | 2.69% |
| 2025-10-16 | 4.88 | 4.90 | 4.80 | 4.82 | -1.63% | 1.03 | 2.64% |
| 2025-10-15 | 4.86 | 4.92 | 4.81 | 4.90 | +1.03% | 1.08 | 2.77% |
| 2025-10-14 | 5.05 | 5.08 | 4.82 | 4.85 | -3.00% | 1.82 | 4.61% |
| 2025-10-13 | 4.87 | 5.02 | 4.64 | 5.00 | -1.19% | 1.90 | 4.86% |
| 2025-10-10 | 5.11 | 5.15 | 5.02 | 5.06 | -0.78% | 1.88 | 4.62% |
| 2025-10-09 | 5.26 | 5.32 | 5.09 | 5.10 | -2.86% | 2.31 | 5.57% |
| 2025-09-30 | 5.25 | 5.40 | 5.23 | 5.25 | +0.38% | 1.45 | 3.40% |
| 2025-09-29 | 5.18 | 5.29 | 5.07 | 5.23 | +1.36% | 1.45 | 3.46% |
| 2025-09-26 | 5.26 | 5.31 | 5.16 | 5.16 | -2.64% | 1.52 | 3.62% |
| 2025-09-25 | 5.38 | 5.45 | 5.29 | 5.30 | -1.67% | 1.28 | 2.98% |
| 2025-09-24 | 5.33 | 5.39 | 5.22 | 5.39 | +1.13% | 1.60 | 3.76% |
| 2025-09-23 | 5.56 | 5.57 | 5.19 | 5.33 | -4.31% | 2.28 | 5.36% |
| 2025-09-22 | 5.51 | 5.62 | 5.48 | 5.57 | +1.09% | 1.75 | 3.93% |
| 2025-09-19 | 5.70 | 5.70 | 5.46 | 5.51 | -2.48% | 2.02 | 4.53% |
| 2025-09-18 | 5.77 | 5.86 | 5.57 | 5.65 | -2.59% | 3.48 | 7.54% |
| 2025-09-17 | 5.59 | 5.89 | 5.58 | 5.80 | +3.57% | 3.91 | 8.47% |