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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.70 | 17.73 | 17.33 | 17.35 | -1.92% | 0.75 | 2.86% |
| 2025-07-21 | 17.58 | 17.70 | 17.47 | 17.69 | +0.28% | 0.71 | 2.68% |
| 2025-07-18 | 17.70 | 17.92 | 17.57 | 17.64 | -1.12% | 0.93 | 3.47% |
| 2025-07-17 | 17.63 | 17.85 | 17.50 | 17.84 | +0.79% | 0.98 | 3.67% |
| 2025-07-16 | 17.48 | 18.30 | 17.40 | 17.70 | +2.02% | 2.02 | 7.44% |
| 2025-07-15 | 17.58 | 17.60 | 17.13 | 17.35 | -1.31% | 0.80 | 3.05% |
| 2025-07-14 | 17.79 | 17.79 | 17.48 | 17.58 | -0.85% | 0.65 | 2.46% |
| 2025-07-11 | 17.52 | 17.80 | 17.39 | 17.73 | +1.20% | 0.81 | 3.04% |
| 2025-07-10 | 17.61 | 17.78 | 17.50 | 17.52 | -0.91% | 0.69 | 2.59% |
| 2025-07-09 | 18.01 | 18.16 | 17.62 | 17.68 | -2.16% | 1.04 | 3.83% |
| 2025-07-08 | 17.80 | 18.07 | 17.70 | 18.07 | +1.57% | 1.07 | 3.93% |
| 2025-07-07 | 17.58 | 17.90 | 17.57 | 17.79 | +0.74% | 0.64 | 2.38% |
| 2025-07-04 | 17.91 | 17.96 | 17.60 | 17.66 | -1.51% | 0.93 | 3.45% |
| 2025-07-03 | 18.04 | 18.20 | 17.82 | 17.93 | -0.61% | 0.97 | 3.57% |
| 2025-07-02 | 18.38 | 18.40 | 17.90 | 18.04 | -2.17% | 1.19 | 4.35% |
| 2025-07-01 | 18.65 | 18.65 | 17.89 | 18.44 | -1.81% | 1.95 | 7.09% |
| 2025-06-30 | 18.43 | 18.84 | 18.20 | 18.78 | +2.29% | 2.16 | 7.73% |
| 2025-06-27 | 18.25 | 18.46 | 18.06 | 18.36 | -0.76% | 1.84 | 6.67% |
| 2025-06-26 | 17.60 | 18.52 | 17.47 | 18.50 | +4.23% | 3.25 | 11.83% |
| 2025-06-25 | 17.65 | 17.84 | 17.38 | 17.75 | +0.97% | 1.62 | 6.11% |