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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.88 | 27.08 | 26.31 | 26.38 | -1.90% | 1.42 | 2.19% |
| 2026-02-12 | 26.75 | 27.02 | 26.58 | 26.89 | +0.30% | 1.42 | 2.17% |
| 2026-02-11 | 26.61 | 27.09 | 26.61 | 26.81 | +0.68% | 1.27 | 1.94% |
| 2026-02-10 | 26.79 | 26.94 | 26.59 | 26.63 | -0.60% | 1.14 | 1.77% |
| 2026-02-09 | 26.72 | 26.87 | 26.58 | 26.79 | +1.02% | 1.42 | 2.19% |
| 2026-02-06 | 26.31 | 26.75 | 26.02 | 26.52 | +0.49% | 1.57 | 2.44% |
| 2026-02-05 | 27.10 | 27.18 | 26.16 | 26.39 | -3.05% | 2.04 | 3.18% |
| 2026-02-04 | 27.10 | 27.40 | 26.83 | 27.22 | -0.22% | 1.45 | 2.21% |
| 2026-02-03 | 26.60 | 27.36 | 26.55 | 27.28 | +2.90% | 1.90 | 2.91% |
| 2026-02-02 | 27.08 | 27.55 | 26.47 | 26.51 | -3.39% | 3.00 | 4.60% |
| 2026-01-30 | 28.00 | 28.53 | 26.64 | 27.44 | -4.99% | 4.89 | 7.34% |
| 2026-01-29 | 29.00 | 29.29 | 28.38 | 28.88 | -0.76% | 2.24 | 3.19% |
| 2026-01-28 | 30.13 | 30.21 | 29.00 | 29.10 | -3.71% | 3.63 | 5.10% |
| 2026-01-27 | 29.89 | 30.50 | 29.34 | 30.22 | -0.10% | 3.42 | 4.71% |
| 2026-01-26 | 31.50 | 31.50 | 29.39 | 30.25 | -5.70% | 6.96 | 9.48% |
| 2026-01-23 | 31.16 | 32.27 | 30.93 | 32.08 | +2.89% | 4.04 | 5.26% |
| 2026-01-22 | 30.98 | 31.45 | 30.54 | 31.18 | +1.23% | 3.45 | 4.57% |
| 2026-01-21 | 30.15 | 31.30 | 30.02 | 30.80 | +1.58% | 3.81 | 5.08% |
| 2026-01-20 | 30.60 | 30.95 | 30.10 | 30.32 | -0.92% | 2.69 | 3.64% |
| 2026-01-19 | 29.65 | 30.69 | 29.55 | 30.60 | +3.06% | 3.63 | 4.92% |