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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.10 | 30.15 | 29.51 | 29.69 | -0.83% | 2.13 | 2.95% |
| 2026-01-15 | 29.19 | 30.30 | 29.12 | 29.94 | +2.32% | 2.99 | 4.13% |
| 2026-01-14 | 29.42 | 30.18 | 28.82 | 29.26 | -0.68% | 3.39 | 4.74% |
| 2026-01-13 | 30.48 | 30.49 | 29.38 | 29.46 | -3.79% | 3.80 | 5.26% |
| 2026-01-12 | 30.53 | 30.87 | 30.20 | 30.62 | -0.46% | 3.92 | 5.28% |
| 2026-01-09 | 30.02 | 30.76 | 29.96 | 30.76 | +2.40% | 5.04 | 6.82% |
| 2026-01-08 | 29.00 | 30.53 | 28.90 | 30.04 | +3.37% | 4.55 | 6.25% |
| 2026-01-07 | 29.61 | 29.62 | 28.91 | 29.06 | -2.15% | 2.76 | 3.90% |
| 2026-01-06 | 28.68 | 29.73 | 28.56 | 29.70 | +3.56% | 3.76 | 5.30% |
| 2026-01-05 | 28.19 | 28.95 | 27.89 | 28.68 | +1.96% | 2.64 | 3.79% |
| 2025-12-31 | 28.60 | 28.80 | 27.97 | 28.13 | -1.64% | 2.02 | 2.95% |
| 2025-12-30 | 28.40 | 29.06 | 28.22 | 28.60 | -0.28% | 2.10 | 3.01% |
| 2025-12-29 | 28.77 | 29.23 | 28.57 | 28.68 | -0.31% | 2.57 | 3.67% |
| 2025-12-26 | 28.58 | 29.07 | 28.54 | 28.77 | -0.14% | 2.22 | 3.18% |
| 2025-12-25 | 28.68 | 28.81 | 28.18 | 28.81 | +0.63% | 2.39 | 3.44% |
| 2025-12-24 | 27.78 | 28.90 | 27.50 | 28.63 | +2.25% | 2.55 | 3.68% |
| 2025-12-23 | 28.05 | 28.68 | 27.77 | 28.00 | -0.14% | 1.62 | 2.37% |
| 2025-12-22 | 27.66 | 28.30 | 27.66 | 28.04 | +1.23% | 1.60 | 2.35% |
| 2025-12-19 | 27.86 | 28.17 | 27.47 | 27.70 | -0.72% | 1.65 | 2.46% |
| 2025-12-18 | 28.10 | 28.36 | 27.78 | 27.90 | -1.69% | 1.26 | 1.86% |