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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.67 | 17.83 | 17.39 | 17.72 | +0.97% | 1.17 | 4.38% |
| 2025-08-18 | 17.33 | 17.67 | 17.33 | 17.55 | +1.39% | 0.98 | 3.71% |
| 2025-08-15 | 16.96 | 17.54 | 16.96 | 17.31 | +2.12% | 0.85 | 3.24% |
| 2025-08-14 | 17.50 | 17.58 | 16.95 | 16.95 | -3.20% | 0.91 | 3.49% |
| 2025-08-13 | 17.70 | 17.71 | 17.45 | 17.51 | -0.57% | 0.75 | 2.83% |
| 2025-08-12 | 17.74 | 17.90 | 17.53 | 17.61 | -0.96% | 0.88 | 3.28% |
| 2025-08-11 | 17.18 | 17.80 | 17.18 | 17.78 | +3.13% | 1.23 | 4.60% |
| 2025-08-08 | 17.49 | 17.60 | 17.19 | 17.24 | -2.16% | 0.80 | 3.06% |
| 2025-08-07 | 17.58 | 17.83 | 17.43 | 17.62 | +0.23% | 1.14 | 4.30% |
| 2025-08-06 | 17.12 | 17.63 | 17.12 | 17.58 | +2.21% | 1.16 | 4.40% |
| 2025-08-05 | 17.35 | 17.35 | 17.07 | 17.20 | +0.23% | 0.53 | 2.05% |
| 2025-08-04 | 16.85 | 17.25 | 16.71 | 17.16 | +1.12% | 0.63 | 2.44% |
| 2025-08-01 | 16.66 | 17.00 | 16.60 | 16.97 | +1.74% | 0.52 | 2.04% |
| 2025-07-31 | 16.82 | 17.13 | 16.62 | 16.68 | -0.89% | 0.64 | 2.49% |
| 2025-07-30 | 17.18 | 17.18 | 16.68 | 16.83 | -2.04% | 0.77 | 3.02% |
| 2025-07-29 | 17.46 | 17.46 | 16.92 | 17.18 | -1.38% | 0.83 | 3.22% |
| 2025-07-28 | 17.25 | 17.45 | 17.11 | 17.42 | +0.99% | 0.62 | 2.36% |
| 2025-07-25 | 17.02 | 17.29 | 17.02 | 17.25 | +1.29% | 0.64 | 2.48% |
| 2025-07-24 | 17.08 | 17.17 | 16.95 | 17.03 | +0.65% | 0.56 | 2.18% |
| 2025-07-23 | 17.41 | 17.43 | 16.84 | 16.92 | -2.48% | 0.97 | 3.79% |