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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.07 | 22.50 | 21.84 | 22.37 | +2.00% | 2.28 | 4.22% |
| 2025-07-21 | 21.71 | 21.99 | 21.69 | 21.93 | +0.46% | 1.22 | 2.29% |
| 2025-07-18 | 21.83 | 22.02 | 21.55 | 21.84 | -0.27% | 1.47 | 2.78% |
| 2025-07-17 | 21.84 | 22.01 | 21.72 | 21.90 | +0.05% | 1.14 | 2.15% |
| 2025-07-16 | 21.96 | 22.01 | 21.53 | 21.89 | -0.63% | 1.74 | 3.28% |
| 2025-07-15 | 22.33 | 22.45 | 21.86 | 22.02 | -1.78% | 1.75 | 3.26% |
| 2025-07-14 | 22.17 | 22.70 | 22.10 | 22.42 | +0.90% | 1.77 | 3.23% |
| 2025-07-11 | 22.21 | 22.42 | 21.92 | 22.22 | +0.04% | 1.48 | 2.74% |
| 2025-07-10 | 22.24 | 22.40 | 21.97 | 22.21 | -0.76% | 1.56 | 2.90% |
| 2025-07-09 | 22.53 | 22.89 | 22.16 | 22.38 | -0.58% | 2.18 | 3.98% |
| 2025-07-08 | 21.89 | 22.84 | 21.76 | 22.51 | +2.50% | 2.46 | 4.48% |
| 2025-07-07 | 21.73 | 21.99 | 21.67 | 21.96 | +1.10% | 1.27 | 2.39% |
| 2025-07-04 | 22.22 | 22.27 | 21.64 | 21.73 | -2.68% | 1.91 | 3.60% |
| 2025-07-03 | 22.08 | 22.42 | 21.74 | 22.32 | +0.99% | 2.43 | 4.52% |
| 2025-07-02 | 23.05 | 23.27 | 21.92 | 22.10 | -1.68% | 2.81 | 5.16% |
| 2025-07-01 | 22.62 | 22.69 | 22.10 | 22.48 | -0.18% | 2.45 | 4.50% |
| 2025-06-30 | 22.32 | 22.86 | 22.11 | 22.52 | +1.53% | 3.14 | 5.74% |
| 2025-06-27 | 21.93 | 22.48 | 21.92 | 22.18 | +1.09% | 3.20 | 5.92% |
| 2025-06-26 | 21.71 | 23.00 | 21.68 | 21.94 | +1.76% | 5.32 | 9.81% |
| 2025-06-25 | 21.50 | 21.68 | 21.32 | 21.57 | +0.42% | 2.09 | 3.99% |