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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.59 | 30.80 | 29.72 | 30.02 | -2.56% | 2.88 | 3.96% |
| 2026-04-20 | 31.00 | 31.18 | 30.46 | 30.81 | -0.48% | 3.25 | 4.35% |
| 2026-04-17 | 29.82 | 31.37 | 29.82 | 30.96 | +3.44% | 5.33 | 7.15% |
| 2026-04-16 | 29.86 | 30.09 | 29.62 | 29.93 | +0.27% | 2.23 | 3.08% |
| 2026-04-15 | 30.05 | 30.29 | 29.69 | 29.85 | -0.63% | 3.00 | 4.12% |
| 2026-04-14 | 30.07 | 30.22 | 29.60 | 30.04 | -0.07% | 3.23 | 4.46% |
| 2026-04-13 | 29.03 | 30.71 | 29.00 | 30.06 | +2.42% | 3.76 | 5.14% |
| 2026-04-10 | 29.51 | 30.08 | 29.10 | 29.35 | -0.54% | 3.30 | 4.60% |
| 2026-04-09 | 27.80 | 29.98 | 27.45 | 29.51 | +5.09% | 6.17 | 8.77% |
| 2026-04-08 | 27.81 | 28.22 | 27.62 | 28.08 | +3.01% | 3.39 | 4.99% |
| 2026-04-07 | 27.12 | 28.18 | 27.08 | 27.26 | +0.89% | 2.60 | 3.89% |
| 2026-04-03 | 28.23 | 28.41 | 26.80 | 27.02 | -3.15% | 2.79 | 4.21% |
| 2026-04-02 | 28.41 | 30.08 | 27.68 | 27.90 | -2.41% | 4.37 | 6.26% |
| 2026-04-01 | 28.65 | 29.29 | 28.23 | 28.59 | +1.49% | 3.95 | 5.67% |
| 2026-03-31 | 29.58 | 30.10 | 28.15 | 28.17 | -5.69% | 5.15 | 7.30% |
| 2026-03-30 | 29.00 | 30.33 | 28.49 | 29.87 | +1.74% | 5.70 | 7.95% |
| 2026-03-27 | 29.13 | 30.07 | 28.76 | 29.36 | -0.81% | 4.34 | 6.06% |
| 2026-03-26 | 30.66 | 31.28 | 29.43 | 29.60 | -3.33% | 5.34 | 7.27% |
| 2026-03-25 | 31.09 | 31.53 | 29.77 | 30.62 | -0.26% | 6.27 | 8.40% |
| 2026-03-24 | 30.99 | 31.15 | 28.14 | 30.70 | +0.95% | 7.89 | 10.90% |