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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.83 | 28.49 | 27.56 | 28.38 | +1.83% | 1.49 | 2.20% |
| 2025-12-16 | 28.58 | 28.58 | 27.60 | 27.87 | -2.69% | 1.99 | 2.94% |
| 2025-12-15 | 27.85 | 29.34 | 27.79 | 28.64 | +1.92% | 3.05 | 4.39% |
| 2025-12-12 | 28.03 | 28.44 | 27.97 | 28.10 | -0.21% | 1.74 | 2.54% |
| 2025-12-11 | 27.76 | 28.69 | 27.52 | 28.16 | +1.77% | 3.15 | 4.59% |
| 2025-12-10 | 28.09 | 28.28 | 27.31 | 27.67 | -1.77% | 1.76 | 2.62% |
| 2025-12-09 | 28.64 | 28.97 | 28.06 | 28.17 | -2.32% | 2.74 | 3.97% |
| 2025-12-08 | 28.90 | 29.28 | 28.50 | 28.84 | -0.45% | 3.15 | 4.49% |
| 2025-12-05 | 28.60 | 29.44 | 28.44 | 28.97 | +0.80% | 3.12 | 4.44% |
| 2025-12-04 | 28.45 | 29.15 | 28.36 | 28.74 | +0.42% | 3.98 | 5.69% |
| 2025-12-03 | 26.98 | 28.94 | 26.87 | 28.62 | +5.61% | 6.60 | 9.62% |
| 2025-12-02 | 26.98 | 27.23 | 26.59 | 27.10 | -0.55% | 1.82 | 2.79% |
| 2025-12-01 | 27.27 | 27.88 | 26.66 | 27.25 | +3.14% | 3.10 | 4.71% |
| 2025-11-28 | 26.31 | 26.67 | 26.11 | 26.42 | +0.04% | 1.12 | 1.75% |
| 2025-11-27 | 26.15 | 27.02 | 26.13 | 26.41 | +1.46% | 2.56 | 3.96% |
| 2025-11-26 | 26.26 | 26.37 | 25.93 | 26.03 | -0.61% | 1.24 | 1.96% |
| 2025-11-25 | 26.34 | 26.65 | 26.17 | 26.19 | -0.57% | 1.84 | 2.86% |
| 2025-11-24 | 25.09 | 26.57 | 25.09 | 26.34 | +5.57% | 3.57 | 5.63% |
| 2025-11-21 | 25.45 | 25.62 | 24.71 | 24.95 | -2.62% | 2.26 | 3.71% |
| 2025-11-20 | 26.10 | 26.32 | 25.59 | 25.62 | -1.35% | 1.38 | 2.19% |