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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.95 | 13.97 | 13.45 | 13.86 | -0.29% | 0.44 | 2.14% |
| 2025-12-16 | 14.37 | 14.45 | 13.85 | 13.90 | -3.81% | 0.49 | 2.31% |
| 2025-12-15 | 14.36 | 14.51 | 14.07 | 14.45 | +0.35% | 0.39 | 1.79% |
| 2025-12-12 | 14.59 | 14.75 | 14.39 | 14.40 | -1.17% | 0.50 | 2.26% |
| 2025-12-11 | 15.11 | 15.11 | 14.57 | 14.57 | -3.70% | 0.67 | 3.01% |
| 2025-12-10 | 15.25 | 15.55 | 15.06 | 15.13 | -1.05% | 0.69 | 3.01% |
| 2025-12-09 | 15.73 | 15.97 | 15.28 | 15.29 | -2.11% | 0.96 | 4.10% |
| 2025-12-08 | 15.42 | 15.73 | 15.40 | 15.62 | +1.63% | 0.83 | 3.51% |
| 2025-12-05 | 15.47 | 15.51 | 14.76 | 15.37 | -1.03% | 1.02 | 4.46% |
| 2025-12-04 | 15.86 | 16.15 | 15.36 | 15.53 | -2.94% | 1.10 | 4.67% |
| 2025-12-03 | 16.38 | 16.39 | 15.86 | 16.00 | -1.42% | 1.28 | 5.29% |
| 2025-12-02 | 16.48 | 16.58 | 16.13 | 16.23 | -3.57% | 1.95 | 7.93% |
| 2025-12-01 | 15.36 | 17.94 | 15.21 | 16.83 | +10.36% | 3.38 | 13.35% |
| 2025-11-28 | 15.08 | 15.28 | 14.93 | 15.25 | +1.13% | 0.34 | 1.50% |
| 2025-11-27 | 15.08 | 15.26 | 14.91 | 15.08 | +0.40% | 0.30 | 1.30% |
| 2025-11-26 | 15.32 | 15.56 | 14.93 | 15.02 | -2.40% | 0.46 | 1.99% |
| 2025-11-25 | 15.06 | 15.75 | 15.06 | 15.39 | +1.79% | 0.63 | 2.70% |
| 2025-11-24 | 14.51 | 15.20 | 14.50 | 15.12 | +4.20% | 0.63 | 2.78% |
| 2025-11-21 | 14.95 | 15.33 | 14.30 | 14.51 | -3.91% | 0.58 | 2.63% |
| 2025-11-20 | 15.25 | 15.39 | 14.93 | 15.10 | -0.66% | 0.41 | 1.78% |