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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.88 | 19.53 | 17.60 | 18.95 | +3.78% | 4.66 | 16.68% |
| 2025-05-23 | 17.07 | 18.89 | 17.00 | 18.26 | +5.18% | 4.59 | 17.08% |
| 2025-05-22 | 16.79 | 17.50 | 16.60 | 17.36 | +2.42% | 2.93 | 11.35% |
| 2025-05-21 | 16.88 | 17.12 | 16.53 | 16.95 | -2.70% | 2.59 | 10.22% |
| 2025-05-20 | 15.89 | 18.10 | 15.89 | 17.42 | +9.01% | 4.22 | 16.17% |
| 2025-05-19 | 15.81 | 15.98 | 15.38 | 15.98 | +1.27% | 0.62 | 2.64% |
| 2025-05-16 | 15.72 | 16.07 | 15.57 | 15.78 | +0.70% | 0.66 | 2.76% |
| 2025-05-15 | 15.91 | 16.14 | 15.60 | 15.67 | -2.12% | 0.74 | 3.08% |
| 2025-05-14 | 15.80 | 16.14 | 15.72 | 16.01 | +1.14% | 0.73 | 3.01% |
| 2025-05-13 | 16.50 | 16.54 | 15.78 | 15.83 | -3.18% | 1.14 | 4.69% |
| 2025-05-12 | 16.30 | 16.50 | 16.08 | 16.35 | +1.74% | 1.11 | 4.51% |
| 2025-05-09 | 16.80 | 16.81 | 16.01 | 16.07 | -4.85% | 1.46 | 5.93% |
| 2025-05-08 | 16.30 | 16.96 | 16.13 | 16.89 | +2.43% | 2.37 | 9.45% |
| 2025-05-07 | 16.23 | 16.50 | 15.59 | 16.49 | +2.74% | 2.02 | 8.37% |
| 2025-05-06 | 15.55 | 16.30 | 15.42 | 16.05 | +3.08% | 1.46 | 6.12% |