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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.30 | 17.74 | 17.20 | 17.58 | +1.21% | 1.58 | 5.97% |
| 2025-06-23 | 16.53 | 17.39 | 16.53 | 17.37 | +3.09% | 1.57 | 6.04% |
| 2025-06-20 | 17.62 | 17.70 | 16.81 | 16.85 | -5.55% | 2.20 | 8.54% |
| 2025-06-19 | 18.95 | 19.07 | 17.63 | 17.84 | -6.45% | 3.01 | 11.04% |
| 2025-06-18 | 18.92 | 19.55 | 18.73 | 19.07 | -1.45% | 3.17 | 11.01% |
| 2025-06-17 | 20.26 | 20.36 | 19.16 | 19.35 | -5.24% | 4.49 | 15.24% |
| 2025-06-16 | 18.22 | 21.31 | 18.17 | 20.42 | +8.04% | 6.53 | 21.91% |
| 2025-06-13 | 19.11 | 20.50 | 18.71 | 18.90 | -6.39% | 5.28 | 18.08% |
| 2025-06-12 | 18.85 | 21.48 | 18.66 | 20.19 | +5.82% | 7.78 | 25.35% |
| 2025-06-11 | 17.39 | 20.57 | 17.35 | 19.08 | +11.32% | 7.50 | 25.70% |
| 2025-06-10 | 17.31 | 17.60 | 16.72 | 17.14 | -0.98% | 2.11 | 8.10% |
| 2025-06-09 | 16.64 | 17.32 | 16.64 | 17.31 | +4.15% | 1.66 | 6.42% |
| 2025-06-06 | 16.82 | 16.90 | 16.49 | 16.62 | -1.60% | 1.24 | 4.97% |
| 2025-06-05 | 17.08 | 17.42 | 16.76 | 16.89 | -1.57% | 1.71 | 6.66% |
| 2025-06-04 | 16.88 | 17.48 | 16.76 | 17.16 | +1.12% | 1.93 | 7.45% |
| 2025-06-03 | 16.12 | 18.19 | 16.12 | 16.97 | +3.86% | 2.76 | 10.57% |
| 2025-05-30 | 17.13 | 17.59 | 16.26 | 16.34 | -6.09% | 2.52 | 9.94% |
| 2025-05-29 | 17.11 | 17.74 | 16.77 | 17.40 | -0.85% | 2.92 | 11.23% |
| 2025-05-28 | 17.73 | 17.98 | 17.22 | 17.55 | -6.25% | 4.35 | 16.46% |
| 2025-05-27 | 18.80 | 20.55 | 18.66 | 18.72 | -1.21% | 6.31 | 21.21% |