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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.89 | 19.04 | 18.80 | 19.00 | +0.63% | 0.55 | 1.19% |
| 2025-05-23 | 19.17 | 19.38 | 18.87 | 18.88 | -1.35% | 0.95 | 2.03% |
| 2025-05-22 | 19.88 | 19.88 | 19.14 | 19.14 | -3.79% | 1.29 | 2.71% |
| 2025-05-21 | 19.96 | 20.21 | 19.77 | 19.89 | -0.40% | 0.74 | 1.53% |
| 2025-05-20 | 19.90 | 20.00 | 19.74 | 19.97 | +0.55% | 0.67 | 1.37% |
| 2025-05-19 | 19.98 | 19.98 | 19.66 | 19.86 | +0.35% | 0.87 | 1.79% |
| 2025-05-16 | 19.82 | 20.01 | 19.77 | 19.79 | -0.30% | 0.62 | 1.28% |
| 2025-05-15 | 20.11 | 20.21 | 19.72 | 19.85 | -1.48% | 1.06 | 2.19% |
| 2025-05-14 | 20.37 | 20.41 | 20.01 | 20.15 | -1.46% | 1.18 | 2.40% |
| 2025-05-13 | 20.28 | 20.58 | 20.16 | 20.45 | +1.63% | 1.32 | 2.65% |
| 2025-05-12 | 20.14 | 20.39 | 19.99 | 20.12 | +0.30% | 1.10 | 2.23% |
| 2025-05-09 | 20.27 | 20.27 | 19.92 | 20.06 | -0.88% | 0.88 | 1.79% |
| 2025-05-08 | 20.32 | 20.54 | 20.11 | 20.24 | -0.73% | 1.11 | 2.23% |
| 2025-05-07 | 20.31 | 20.66 | 20.19 | 20.39 | +2.14% | 1.55 | 3.10% |
| 2025-05-06 | 19.61 | 20.00 | 19.61 | 19.96 | +2.03% | 1.04 | 2.15% |