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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.68 | 31.99 | 30.20 | 30.41 | -2.19% | 7.24 | 9.62% |
| 2026-03-20 | 30.15 | 32.30 | 29.57 | 31.09 | +1.11% | 9.03 | 12.03% |
| 2026-03-19 | 30.50 | 32.00 | 30.45 | 30.75 | -0.77% | 5.72 | 7.56% |
| 2026-03-18 | 31.53 | 31.77 | 30.45 | 30.99 | -2.52% | 6.70 | 8.93% |
| 2026-03-17 | 32.08 | 33.47 | 31.72 | 31.79 | -4.53% | 9.22 | 11.70% |
| 2026-03-16 | 32.55 | 34.30 | 31.98 | 33.30 | +1.31% | 11.50 | 14.29% |
| 2026-03-13 | 32.20 | 33.68 | 31.40 | 32.87 | +3.04% | 12.67 | 15.99% |
| 2026-03-12 | 29.26 | 32.41 | 28.80 | 31.90 | +8.99% | 10.08 | 13.47% |
| 2026-03-11 | 28.44 | 29.64 | 28.32 | 29.27 | +2.92% | 3.34 | 4.73% |
| 2026-03-10 | 28.00 | 28.44 | 27.85 | 28.44 | +2.19% | 1.71 | 2.49% |
| 2026-03-09 | 27.45 | 28.00 | 26.70 | 27.83 | -0.82% | 2.13 | 3.22% |
| 2026-03-06 | 28.18 | 28.38 | 27.74 | 28.06 | -0.53% | 1.47 | 2.15% |
| 2026-03-05 | 28.52 | 28.78 | 28.05 | 28.21 | +0.07% | 1.70 | 2.47% |
| 2026-03-04 | 27.41 | 28.92 | 27.36 | 28.19 | +1.44% | 2.31 | 3.36% |
| 2026-03-03 | 28.40 | 29.08 | 27.71 | 27.79 | -2.59% | 2.57 | 3.73% |
| 2026-03-02 | 28.12 | 29.20 | 28.12 | 28.53 | -0.52% | 2.74 | 3.93% |
| 2026-02-27 | 28.25 | 28.73 | 28.11 | 28.68 | +0.95% | 2.13 | 3.08% |
| 2026-02-26 | 27.52 | 28.56 | 27.24 | 28.41 | +3.35% | 3.00 | 4.40% |
| 2026-02-25 | 27.11 | 27.55 | 27.10 | 27.49 | +1.22% | 1.69 | 2.54% |
| 2026-02-24 | 26.61 | 27.27 | 26.61 | 27.16 | +2.96% | 1.81 | 2.77% |