金雷股份 sz.300443
27.78
+5.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.36 | 27.83 | 26.31 | 27.78 | +5.99% | 3.30 | 5.01% |
| 2026-05-21 | 26.87 | 27.27 | 26.21 | 26.21 | -2.46% | 2.15 | 3.31% |
| 2026-05-20 | 27.02 | 27.18 | 26.44 | 26.87 | -1.54% | 2.44 | 3.76% |
| 2026-05-19 | 27.46 | 27.53 | 26.62 | 27.29 | -0.80% | 2.43 | 3.71% |
| 2026-05-18 | 27.58 | 28.04 | 27.08 | 27.51 | -0.47% | 2.25 | 3.36% |
| 2026-05-15 | 28.15 | 28.59 | 27.30 | 27.64 | -2.64% | 3.64 | 5.40% |
| 2026-05-14 | 30.66 | 30.75 | 28.38 | 28.39 | -7.58% | 5.44 | 7.64% |
| 2026-05-13 | 30.16 | 30.98 | 29.95 | 30.82 | +1.45% | 3.72 | 4.99% |
| 2026-05-12 | 31.18 | 31.18 | 29.90 | 30.38 | -2.91% | 4.38 | 5.94% |
| 2026-05-11 | 30.92 | 31.58 | 30.80 | 31.29 | +1.13% | 5.29 | 6.98% |
| 2026-05-08 | 30.80 | 31.26 | 30.50 | 30.94 | -0.48% | 3.11 | 4.15% |
| 2026-05-07 | 30.67 | 31.55 | 30.55 | 31.09 | +1.37% | 3.97 | 5.25% |
| 2026-05-06 | 30.30 | 30.94 | 30.20 | 30.67 | +1.29% | 4.02 | 5.41% |
| 2026-04-30 | 29.80 | 30.68 | 29.65 | 30.28 | +1.75% | 3.91 | 5.34% |
| 2026-04-29 | 29.72 | 30.07 | 29.35 | 29.76 | -0.80% | 3.32 | 4.60% |
| 2026-04-28 | 30.65 | 30.97 | 29.75 | 30.00 | -2.06% | 2.91 | 3.97% |
| 2026-04-27 | 30.55 | 31.39 | 30.46 | 30.63 | -0.78% | 3.77 | 5.05% |
| 2026-04-24 | 29.72 | 32.49 | 29.72 | 30.87 | +2.69% | 7.01 | 9.18% |
| 2026-04-23 | 30.06 | 30.33 | 29.02 | 30.06 | -0.99% | 3.60 | 5.01% |
| 2026-04-22 | 29.99 | 30.56 | 29.58 | 30.36 | +1.13% | 3.06 | 4.19% |