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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.37 | 15.45 | 15.07 | 15.40 | +0.65% | 0.48 | 2.07% |
| 2026-01-15 | 15.45 | 15.47 | 15.13 | 15.30 | -1.10% | 0.45 | 1.95% |
| 2026-01-14 | 15.35 | 15.71 | 15.18 | 15.47 | +0.91% | 0.73 | 3.11% |
| 2026-01-13 | 15.66 | 15.72 | 15.30 | 15.33 | -2.36% | 0.69 | 2.97% |
| 2026-01-12 | 15.37 | 15.72 | 15.19 | 15.70 | +3.29% | 0.92 | 3.93% |
| 2026-01-09 | 14.91 | 15.21 | 14.90 | 15.20 | +1.74% | 0.68 | 2.98% |
| 2026-01-08 | 14.58 | 14.99 | 14.49 | 14.94 | +2.12% | 0.56 | 2.48% |
| 2026-01-07 | 14.78 | 14.93 | 14.62 | 14.63 | -1.22% | 0.41 | 1.84% |
| 2026-01-06 | 14.73 | 14.85 | 14.62 | 14.81 | +0.41% | 0.41 | 1.85% |
| 2026-01-05 | 14.35 | 14.79 | 14.28 | 14.75 | +2.79% | 0.49 | 2.23% |
| 2025-12-31 | 14.43 | 14.45 | 14.16 | 14.35 | +0.35% | 0.26 | 1.23% |
| 2025-12-30 | 14.43 | 14.55 | 14.28 | 14.30 | -1.79% | 0.31 | 1.43% |
| 2025-12-29 | 14.50 | 14.61 | 14.31 | 14.56 | +0.55% | 0.29 | 1.32% |
| 2025-12-26 | 14.67 | 14.75 | 14.40 | 14.48 | -1.70% | 0.35 | 1.57% |
| 2025-12-25 | 14.67 | 14.77 | 14.46 | 14.73 | +0.89% | 0.35 | 1.57% |
| 2025-12-24 | 14.48 | 14.63 | 14.40 | 14.60 | +0.83% | 0.28 | 1.27% |
| 2025-12-23 | 14.61 | 14.66 | 14.31 | 14.48 | -1.09% | 0.33 | 1.51% |
| 2025-12-22 | 14.88 | 14.90 | 14.58 | 14.64 | -1.15% | 0.52 | 2.36% |
| 2025-12-19 | 14.35 | 15.06 | 14.18 | 14.81 | +3.21% | 1.04 | 4.70% |
| 2025-12-18 | 14.04 | 14.88 | 13.98 | 14.35 | +3.54% | 0.91 | 4.17% |