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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.62 | 16.92 | 16.60 | 16.91 | +1.50% | 0.62 | 2.43% |
| 2025-09-15 | 16.71 | 16.93 | 16.50 | 16.66 | -0.24% | 0.46 | 1.82% |
| 2025-09-12 | 16.90 | 17.02 | 16.68 | 16.70 | -1.24% | 0.69 | 2.72% |
| 2025-09-11 | 16.45 | 16.94 | 16.10 | 16.91 | +2.55% | 0.88 | 3.50% |
| 2025-09-10 | 16.40 | 16.75 | 16.33 | 16.49 | +0.49% | 0.49 | 1.94% |
| 2025-09-09 | 16.70 | 16.70 | 16.25 | 16.41 | -1.85% | 0.51 | 2.05% |
| 2025-09-08 | 16.63 | 16.86 | 16.51 | 16.72 | +0.54% | 0.58 | 2.31% |
| 2025-09-05 | 16.80 | 16.80 | 16.18 | 16.63 | +0.85% | 0.70 | 2.80% |
| 2025-09-04 | 16.27 | 16.92 | 16.20 | 16.49 | +1.35% | 0.96 | 3.84% |
| 2025-09-03 | 17.07 | 17.26 | 16.20 | 16.27 | -4.63% | 1.04 | 4.13% |
| 2025-09-02 | 17.80 | 17.80 | 16.95 | 17.06 | -4.96% | 1.41 | 5.42% |
| 2025-09-01 | 16.73 | 18.20 | 16.73 | 17.95 | +7.16% | 2.35 | 8.82% |
| 2025-08-29 | 16.99 | 17.09 | 16.74 | 16.75 | -2.28% | 0.89 | 3.50% |
| 2025-08-28 | 17.47 | 17.66 | 16.28 | 17.14 | -2.11% | 2.04 | 7.98% |
| 2025-08-27 | 17.98 | 18.47 | 17.50 | 17.51 | -2.56% | 1.82 | 6.69% |
| 2025-08-26 | 17.90 | 18.24 | 17.58 | 17.97 | +0.50% | 1.28 | 4.69% |
| 2025-08-25 | 18.06 | 18.08 | 17.78 | 17.88 | -0.89% | 1.26 | 4.67% |
| 2025-08-22 | 18.00 | 18.10 | 17.73 | 18.04 | +0.11% | 1.30 | 4.81% |
| 2025-08-21 | 18.82 | 18.93 | 17.85 | 18.02 | -1.42% | 2.06 | 7.49% |
| 2025-08-20 | 17.68 | 18.41 | 17.52 | 18.28 | +3.16% | 2.55 | 9.33% |