金运激光 sz.300220
14.16
+3.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.99 | 14.29 | 13.50 | 14.16 | +3.36% | 0.43 | 2.05% |
| 2026-05-21 | 14.34 | 14.57 | 13.62 | 13.70 | -4.46% | 0.44 | 2.04% |
| 2026-05-20 | 14.48 | 14.50 | 14.18 | 14.34 | -1.31% | 0.28 | 1.30% |
| 2026-05-19 | 14.44 | 14.70 | 14.22 | 14.53 | +0.14% | 0.35 | 1.60% |
| 2026-05-18 | 14.50 | 14.56 | 14.00 | 14.51 | +1.54% | 0.43 | 1.96% |
| 2026-05-15 | 14.61 | 14.73 | 14.19 | 14.29 | -2.12% | 0.48 | 2.21% |
| 2026-05-14 | 14.47 | 14.88 | 14.30 | 14.60 | +1.04% | 0.51 | 2.30% |
| 2026-05-13 | 14.75 | 14.84 | 14.39 | 14.45 | -0.82% | 0.36 | 1.65% |
| 2026-05-12 | 14.98 | 15.02 | 14.57 | 14.57 | -2.74% | 0.37 | 1.64% |
| 2026-05-11 | 14.85 | 15.02 | 14.71 | 14.98 | +1.28% | 0.36 | 1.62% |
| 2026-05-08 | 14.84 | 14.92 | 14.72 | 14.79 | -0.47% | 0.44 | 1.95% |
| 2026-05-07 | 14.65 | 15.00 | 14.65 | 14.86 | +1.78% | 0.49 | 2.18% |
| 2026-05-06 | 14.95 | 15.00 | 14.52 | 14.60 | +0.41% | 0.65 | 2.92% |
| 2026-04-30 | 14.34 | 14.77 | 14.32 | 14.54 | +0.97% | 0.47 | 2.15% |
| 2026-04-29 | 14.15 | 14.51 | 14.15 | 14.40 | +0.49% | 0.41 | 1.89% |
| 2026-04-28 | 14.40 | 14.55 | 14.25 | 14.33 | -0.97% | 0.38 | 1.75% |
| 2026-04-27 | 13.97 | 14.50 | 13.82 | 14.47 | +3.06% | 0.50 | 2.34% |
| 2026-04-24 | 13.88 | 14.11 | 13.66 | 14.04 | +1.30% | 0.35 | 1.66% |
| 2026-04-23 | 13.96 | 14.06 | 13.79 | 13.86 | -0.72% | 0.38 | 1.81% |
| 2026-04-22 | 14.20 | 14.21 | 13.95 | 13.96 | -1.20% | 0.27 | 1.28% |