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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.83 | 15.94 | 15.10 | 15.20 | -3.92% | 0.57 | 2.46% |
| 2025-11-18 | 16.04 | 16.10 | 15.80 | 15.82 | -1.00% | 0.36 | 1.51% |
| 2025-11-17 | 15.74 | 16.00 | 15.71 | 15.98 | +1.59% | 0.43 | 1.81% |
| 2025-11-14 | 15.68 | 15.99 | 15.68 | 15.73 | -0.69% | 0.33 | 1.38% |
| 2025-11-13 | 15.68 | 15.86 | 15.57 | 15.84 | +1.28% | 0.36 | 1.52% |
| 2025-11-12 | 15.83 | 15.87 | 15.57 | 15.64 | -1.01% | 0.29 | 1.21% |
| 2025-11-11 | 15.89 | 16.00 | 15.75 | 15.80 | -0.57% | 0.31 | 1.31% |
| 2025-11-10 | 15.75 | 15.93 | 15.61 | 15.89 | +1.34% | 0.41 | 1.70% |
| 2025-11-07 | 15.60 | 15.84 | 15.52 | 15.68 | +0.58% | 0.37 | 1.57% |
| 2025-11-06 | 15.67 | 15.71 | 15.40 | 15.59 | -0.51% | 0.35 | 1.48% |
| 2025-11-05 | 15.36 | 15.76 | 15.32 | 15.67 | +0.58% | 0.36 | 1.51% |
| 2025-11-04 | 15.68 | 15.69 | 15.43 | 15.58 | -0.45% | 0.30 | 1.29% |
| 2025-11-03 | 15.54 | 15.69 | 15.45 | 15.65 | +0.71% | 0.36 | 1.53% |
| 2025-10-31 | 15.09 | 15.56 | 15.09 | 15.54 | +2.71% | 0.48 | 2.04% |
| 2025-10-30 | 15.25 | 15.34 | 15.11 | 15.13 | -0.79% | 0.29 | 1.25% |
| 2025-10-29 | 15.62 | 15.62 | 15.19 | 15.25 | -1.93% | 0.40 | 1.75% |
| 2025-10-28 | 15.62 | 15.70 | 15.45 | 15.55 | +0.13% | 0.30 | 1.29% |
| 2025-10-27 | 15.68 | 15.70 | 15.44 | 15.53 | +0.13% | 0.33 | 1.42% |
| 2025-10-24 | 15.56 | 15.64 | 15.46 | 15.51 | +0.06% | 0.33 | 1.41% |
| 2025-10-23 | 15.41 | 15.53 | 15.20 | 15.50 | +0.58% | 0.30 | 1.31% |