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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.26 | 26.07 | 24.96 | 25.87 | +2.41% | 3.55 | 5.69% |
| 2025-08-18 | 25.19 | 25.61 | 24.83 | 25.26 | +1.16% | 4.24 | 6.90% |
| 2025-08-15 | 23.76 | 25.19 | 23.72 | 24.97 | +4.72% | 4.20 | 6.96% |
| 2025-08-14 | 24.17 | 24.32 | 23.61 | 23.85 | -1.24% | 2.33 | 4.01% |
| 2025-08-13 | 23.62 | 24.48 | 23.50 | 24.15 | +2.06% | 3.55 | 6.08% |
| 2025-08-12 | 23.94 | 24.07 | 23.40 | 23.66 | -0.21% | 2.21 | 3.84% |
| 2025-08-11 | 23.00 | 23.79 | 22.84 | 23.71 | +3.39% | 3.43 | 5.97% |
| 2025-08-08 | 22.68 | 23.21 | 22.53 | 22.93 | +1.28% | 2.74 | 4.90% |
| 2025-08-07 | 22.59 | 22.80 | 22.37 | 22.64 | -0.18% | 1.63 | 2.97% |
| 2025-08-06 | 22.32 | 22.77 | 22.16 | 22.68 | +1.52% | 2.34 | 4.27% |
| 2025-08-05 | 22.48 | 22.57 | 22.23 | 22.34 | -0.22% | 1.56 | 2.87% |
| 2025-08-04 | 21.47 | 22.63 | 21.47 | 22.39 | +3.88% | 3.23 | 5.95% |
| 2025-08-01 | 21.21 | 21.63 | 21.14 | 21.56 | +1.60% | 1.36 | 2.60% |
| 2025-07-31 | 21.23 | 21.73 | 21.11 | 21.22 | -0.05% | 1.52 | 2.93% |
| 2025-07-30 | 21.58 | 21.67 | 21.12 | 21.23 | -1.98% | 1.59 | 3.06% |
| 2025-07-29 | 21.84 | 21.87 | 21.30 | 21.66 | -1.00% | 1.95 | 3.72% |
| 2025-07-28 | 21.86 | 22.07 | 21.83 | 21.88 | -0.05% | 1.13 | 2.12% |
| 2025-07-25 | 22.14 | 22.37 | 21.85 | 21.89 | -1.08% | 1.39 | 2.58% |
| 2025-07-24 | 21.84 | 22.17 | 21.71 | 22.12 | +1.09% | 1.29 | 2.42% |
| 2025-07-23 | 22.37 | 22.64 | 21.81 | 21.89 | -2.18% | 1.85 | 3.44% |