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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.39 | 13.78 | 12.77 | 12.91 | -7.06% | 0.56 | 2.78% |
| 2026-03-20 | 14.69 | 14.77 | 13.83 | 13.89 | -4.60% | 0.53 | 2.49% |
| 2026-03-19 | 14.90 | 15.02 | 14.48 | 14.56 | -3.51% | 0.36 | 1.62% |
| 2026-03-18 | 14.66 | 15.12 | 14.56 | 15.09 | +3.29% | 0.40 | 1.79% |
| 2026-03-17 | 15.19 | 15.21 | 14.52 | 14.61 | -3.50% | 0.34 | 1.51% |
| 2026-03-16 | 15.07 | 15.27 | 14.90 | 15.14 | +0.46% | 0.37 | 1.62% |
| 2026-03-13 | 15.07 | 15.43 | 14.92 | 15.07 | +0.33% | 0.30 | 1.31% |
| 2026-03-12 | 15.39 | 15.48 | 14.99 | 15.02 | -1.96% | 0.29 | 1.27% |
| 2026-03-11 | 15.61 | 15.74 | 15.30 | 15.32 | -1.35% | 0.30 | 1.29% |
| 2026-03-10 | 15.20 | 15.56 | 15.20 | 15.53 | +2.92% | 0.38 | 1.63% |
| 2026-03-09 | 15.00 | 15.26 | 14.75 | 15.09 | -1.18% | 0.41 | 1.81% |
| 2026-03-06 | 14.84 | 15.27 | 14.61 | 15.27 | +2.83% | 0.42 | 1.85% |
| 2026-03-05 | 14.68 | 15.06 | 14.68 | 14.85 | +2.63% | 0.42 | 1.86% |
| 2026-03-04 | 14.37 | 14.79 | 14.37 | 14.47 | -0.62% | 0.46 | 2.08% |
| 2026-03-03 | 15.36 | 15.44 | 14.56 | 14.56 | -4.71% | 0.56 | 2.46% |
| 2026-03-02 | 15.66 | 15.77 | 15.10 | 15.28 | -4.14% | 0.73 | 3.14% |
| 2026-02-27 | 16.36 | 16.50 | 15.81 | 15.94 | -1.12% | 0.87 | 3.60% |
| 2026-02-26 | 15.95 | 16.20 | 15.90 | 16.12 | +1.07% | 0.42 | 1.73% |
| 2026-02-25 | 16.04 | 16.17 | 15.94 | 15.95 | -0.37% | 0.36 | 1.48% |
| 2026-02-24 | 16.14 | 16.19 | 15.85 | 16.01 | +0.38% | 0.43 | 1.78% |