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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.47 | 15.65 | 15.38 | 15.41 | -0.26% | 0.37 | 1.59% |
| 2025-10-21 | 15.14 | 15.47 | 15.01 | 15.45 | +2.05% | 0.36 | 1.54% |
| 2025-10-20 | 14.85 | 15.14 | 14.64 | 15.14 | +3.77% | 0.42 | 1.84% |
| 2025-10-17 | 14.93 | 15.05 | 14.59 | 14.59 | -2.28% | 0.32 | 1.45% |
| 2025-10-16 | 15.18 | 15.28 | 14.87 | 14.93 | -2.03% | 0.30 | 1.34% |
| 2025-10-15 | 15.06 | 15.26 | 14.90 | 15.24 | +2.01% | 0.33 | 1.42% |
| 2025-10-14 | 15.39 | 15.55 | 14.89 | 14.94 | -2.61% | 0.42 | 1.82% |
| 2025-10-13 | 14.80 | 15.38 | 14.38 | 15.34 | -0.39% | 0.51 | 2.22% |
| 2025-10-10 | 15.36 | 15.65 | 15.33 | 15.40 | -0.13% | 0.46 | 1.95% |
| 2025-10-09 | 15.47 | 15.58 | 15.35 | 15.42 | -0.32% | 0.36 | 1.55% |
| 2025-09-30 | 15.64 | 15.71 | 15.45 | 15.47 | -0.90% | 0.39 | 1.67% |
| 2025-09-29 | 15.53 | 15.66 | 15.25 | 15.61 | +1.17% | 0.43 | 1.84% |
| 2025-09-26 | 15.51 | 15.74 | 15.32 | 15.43 | -0.58% | 0.48 | 2.05% |
| 2025-09-25 | 15.53 | 15.89 | 15.48 | 15.52 | +0.19% | 0.70 | 2.97% |
| 2025-09-24 | 15.64 | 15.89 | 15.40 | 15.49 | -1.65% | 0.95 | 4.02% |
| 2025-09-23 | 16.06 | 16.20 | 15.31 | 15.75 | -1.87% | 0.63 | 2.66% |
| 2025-09-22 | 16.35 | 16.35 | 15.97 | 16.05 | -1.17% | 0.39 | 1.60% |
| 2025-09-19 | 16.40 | 16.71 | 16.10 | 16.24 | -0.67% | 0.46 | 1.86% |
| 2025-09-18 | 16.93 | 16.93 | 16.22 | 16.35 | -3.20% | 0.77 | 3.07% |
| 2025-09-17 | 16.76 | 17.10 | 16.72 | 16.89 | -0.12% | 0.56 | 2.20% |