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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.80 | 16.28 | 15.72 | 15.95 | +0.95% | 0.45 | 1.85% |
| 2026-02-12 | 16.02 | 16.02 | 15.62 | 15.80 | -1.31% | 0.53 | 2.21% |
| 2026-02-11 | 16.19 | 16.21 | 15.98 | 16.01 | -1.60% | 0.42 | 1.73% |
| 2026-02-10 | 16.19 | 16.40 | 16.04 | 16.27 | +0.93% | 0.62 | 2.53% |
| 2026-02-09 | 16.06 | 16.22 | 15.94 | 16.12 | +1.51% | 0.65 | 2.68% |
| 2026-02-06 | 15.68 | 16.42 | 15.60 | 15.88 | +1.15% | 0.94 | 3.87% |
| 2026-02-05 | 15.65 | 15.96 | 15.57 | 15.70 | +0.38% | 0.56 | 2.35% |
| 2026-02-04 | 15.71 | 15.83 | 15.46 | 15.64 | -0.45% | 0.36 | 1.51% |
| 2026-02-03 | 15.38 | 15.72 | 15.30 | 15.71 | +2.81% | 0.49 | 2.08% |
| 2026-02-02 | 15.38 | 15.70 | 15.27 | 15.28 | -1.16% | 0.56 | 2.40% |
| 2026-01-30 | 15.24 | 15.52 | 15.09 | 15.46 | +1.71% | 0.46 | 1.99% |
| 2026-01-29 | 15.17 | 15.65 | 15.02 | 15.20 | 0.00% | 0.46 | 1.99% |
| 2026-01-28 | 15.61 | 15.68 | 15.16 | 15.20 | -2.56% | 0.41 | 1.76% |
| 2026-01-27 | 15.69 | 15.73 | 15.10 | 15.60 | -0.57% | 0.43 | 1.86% |
| 2026-01-26 | 15.92 | 15.92 | 15.48 | 15.69 | -1.13% | 0.54 | 2.29% |
| 2026-01-23 | 15.86 | 16.00 | 15.75 | 15.87 | -0.06% | 0.53 | 2.22% |
| 2026-01-22 | 15.68 | 15.92 | 15.57 | 15.88 | +1.73% | 0.73 | 3.05% |
| 2026-01-21 | 15.45 | 15.68 | 15.33 | 15.61 | +0.71% | 0.42 | 1.80% |
| 2026-01-20 | 15.65 | 15.74 | 15.36 | 15.50 | -0.64% | 0.45 | 1.91% |
| 2026-01-19 | 15.37 | 15.70 | 15.20 | 15.60 | +1.30% | 0.53 | 2.24% |