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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.28 | 14.35 | 14.06 | 14.13 | -1.12% | 0.30 | 1.38% |
| 2026-04-20 | 14.14 | 14.42 | 14.10 | 14.29 | +0.85% | 0.33 | 1.53% |
| 2026-04-17 | 14.08 | 14.28 | 13.91 | 14.17 | +0.35% | 0.37 | 1.76% |
| 2026-04-16 | 13.83 | 14.22 | 13.70 | 14.12 | +2.84% | 0.36 | 1.72% |
| 2026-04-15 | 14.03 | 14.07 | 13.68 | 13.73 | -1.58% | 0.27 | 1.31% |
| 2026-04-14 | 14.10 | 14.23 | 13.78 | 13.95 | -0.36% | 0.31 | 1.46% |
| 2026-04-13 | 14.00 | 14.15 | 13.81 | 14.00 | -0.21% | 0.30 | 1.41% |
| 2026-04-10 | 13.98 | 14.23 | 13.96 | 14.03 | +1.15% | 0.25 | 1.17% |
| 2026-04-09 | 14.26 | 14.26 | 13.79 | 13.87 | -2.87% | 0.28 | 1.32% |
| 2026-04-08 | 14.14 | 14.29 | 13.89 | 14.28 | +4.77% | 0.35 | 1.65% |
| 2026-04-07 | 13.20 | 13.72 | 13.06 | 13.63 | +3.41% | 0.33 | 1.62% |
| 2026-04-03 | 13.70 | 13.80 | 13.06 | 13.18 | -3.65% | 0.36 | 1.77% |
| 2026-04-02 | 14.04 | 14.09 | 13.45 | 13.68 | -2.63% | 0.38 | 1.85% |
| 2026-04-01 | 14.28 | 14.30 | 13.85 | 14.05 | +1.37% | 0.28 | 1.34% |
| 2026-03-31 | 14.22 | 14.35 | 13.81 | 13.86 | -2.26% | 0.29 | 1.36% |
| 2026-03-30 | 13.79 | 14.18 | 13.79 | 14.18 | +1.14% | 0.29 | 1.36% |
| 2026-03-27 | 13.83 | 14.13 | 13.58 | 14.02 | +1.52% | 0.25 | 1.21% |
| 2026-03-26 | 14.33 | 14.35 | 13.68 | 13.81 | -2.54% | 0.41 | 1.93% |
| 2026-03-25 | 13.84 | 14.28 | 13.75 | 14.17 | +3.13% | 0.45 | 2.10% |
| 2026-03-24 | 13.40 | 13.75 | 13.05 | 13.74 | +6.43% | 0.52 | 2.58% |