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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.33 | 5.65 | 5.27 | 5.60 | +5.46% | 3.89 | 8.73% |
| 2025-09-15 | 5.22 | 5.34 | 5.20 | 5.31 | +1.53% | 1.57 | 3.71% |
| 2025-09-12 | 5.32 | 5.33 | 5.22 | 5.23 | -1.51% | 1.29 | 3.05% |
| 2025-09-11 | 5.14 | 5.31 | 5.06 | 5.31 | +3.11% | 1.85 | 4.40% |
| 2025-09-10 | 5.20 | 5.23 | 5.11 | 5.15 | -0.39% | 1.22 | 2.94% |
| 2025-09-09 | 5.32 | 5.32 | 5.16 | 5.17 | -3.18% | 1.46 | 3.48% |
| 2025-09-08 | 5.33 | 5.43 | 5.26 | 5.34 | +0.38% | 1.69 | 3.95% |
| 2025-09-05 | 5.24 | 5.33 | 5.10 | 5.32 | +3.10% | 1.74 | 4.13% |
| 2025-09-04 | 5.19 | 5.39 | 5.07 | 5.16 | -0.58% | 2.24 | 5.31% |
| 2025-09-03 | 5.45 | 5.48 | 5.17 | 5.19 | -4.95% | 1.92 | 4.50% |
| 2025-09-02 | 5.70 | 5.70 | 5.36 | 5.46 | -4.04% | 2.81 | 6.41% |
| 2025-09-01 | 5.66 | 5.76 | 5.65 | 5.69 | +0.53% | 2.23 | 4.87% |
| 2025-08-29 | 5.75 | 5.78 | 5.61 | 5.66 | -1.57% | 2.14 | 4.69% |
| 2025-08-28 | 5.65 | 5.77 | 5.47 | 5.75 | +2.31% | 2.32 | 5.10% |
| 2025-08-27 | 5.93 | 5.98 | 5.62 | 5.62 | -5.23% | 3.16 | 6.78% |
| 2025-08-26 | 5.78 | 5.98 | 5.72 | 5.93 | +2.42% | 3.04 | 6.47% |
| 2025-08-25 | 5.81 | 5.84 | 5.70 | 5.79 | -0.34% | 2.43 | 5.25% |
| 2025-08-22 | 5.83 | 5.97 | 5.73 | 5.81 | -0.34% | 2.62 | 5.61% |
| 2025-08-21 | 5.93 | 5.94 | 5.78 | 5.83 | -1.85% | 3.14 | 6.69% |
| 2025-08-20 | 5.79 | 6.01 | 5.75 | 5.94 | +1.37% | 4.29 | 9.06% |