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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.93 | 21.63 | 20.86 | 21.48 | +2.23% | 2.27 | 4.38% |
| 2025-06-23 | 20.88 | 21.71 | 20.78 | 21.01 | +0.86% | 2.55 | 4.93% |
| 2025-06-20 | 21.17 | 21.39 | 20.81 | 20.83 | -2.20% | 1.93 | 3.77% |
| 2025-06-19 | 21.66 | 21.76 | 21.13 | 21.30 | -1.88% | 2.53 | 4.86% |
| 2025-06-18 | 21.40 | 21.81 | 21.13 | 21.71 | +1.44% | 3.20 | 6.09% |
| 2025-06-17 | 21.15 | 21.92 | 21.10 | 21.40 | +1.27% | 4.53 | 8.64% |
| 2025-06-16 | 19.48 | 21.33 | 19.44 | 21.13 | +8.44% | 4.91 | 9.69% |
| 2025-06-13 | 19.46 | 19.82 | 19.39 | 19.48 | -0.41% | 0.82 | 1.72% |
| 2025-06-12 | 19.53 | 19.61 | 19.38 | 19.56 | -0.25% | 0.58 | 1.23% |
| 2025-06-11 | 19.32 | 19.91 | 19.28 | 19.61 | +1.55% | 0.98 | 2.06% |
| 2025-06-10 | 19.71 | 19.74 | 19.18 | 19.31 | -1.97% | 0.83 | 1.75% |
| 2025-06-09 | 19.36 | 19.85 | 19.36 | 19.70 | +1.75% | 0.99 | 2.06% |
| 2025-06-06 | 19.71 | 19.71 | 19.18 | 19.36 | +0.10% | 0.91 | 1.92% |
| 2025-06-05 | 19.36 | 19.44 | 19.13 | 19.34 | +0.10% | 0.50 | 1.07% |
| 2025-06-04 | 19.29 | 19.44 | 19.19 | 19.32 | +0.05% | 0.61 | 1.29% |
| 2025-06-03 | 18.80 | 19.42 | 18.64 | 19.31 | +2.75% | 1.25 | 2.68% |
| 2025-05-30 | 19.01 | 19.04 | 18.72 | 18.80 | -1.20% | 0.75 | 1.64% |
| 2025-05-29 | 18.87 | 19.11 | 18.71 | 19.03 | +1.38% | 0.84 | 1.80% |
| 2025-05-28 | 18.80 | 18.99 | 18.71 | 18.77 | -0.05% | 0.68 | 1.48% |
| 2025-05-27 | 18.97 | 19.02 | 18.68 | 18.78 | -1.15% | 0.63 | 1.36% |