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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.06 | 26.35 | 25.65 | 25.97 | -0.42% | 1.55 | 2.46% |
| 2025-11-18 | 26.71 | 26.92 | 25.95 | 26.08 | -2.90% | 2.62 | 4.11% |
| 2025-11-17 | 27.30 | 27.31 | 26.43 | 26.86 | -1.94% | 2.22 | 3.42% |
| 2025-11-14 | 27.40 | 28.08 | 27.25 | 27.39 | -1.15% | 2.10 | 3.13% |
| 2025-11-13 | 27.36 | 28.05 | 27.25 | 27.71 | +1.28% | 2.15 | 3.20% |
| 2025-11-12 | 28.61 | 28.62 | 27.10 | 27.36 | -4.17% | 3.61 | 5.40% |
| 2025-11-11 | 29.16 | 29.58 | 28.45 | 28.55 | -0.94% | 4.05 | 5.75% |
| 2025-11-10 | 28.79 | 29.24 | 28.44 | 28.82 | +0.88% | 4.04 | 5.78% |
| 2025-11-07 | 28.42 | 29.06 | 28.07 | 28.57 | -0.52% | 3.26 | 4.69% |
| 2025-11-06 | 28.53 | 28.96 | 28.03 | 28.72 | +0.53% | 3.60 | 5.19% |
| 2025-11-05 | 27.72 | 28.88 | 27.62 | 28.57 | +1.42% | 3.66 | 5.31% |
| 2025-11-04 | 29.02 | 29.26 | 27.79 | 28.17 | -2.56% | 3.94 | 5.76% |
| 2025-11-03 | 29.31 | 29.50 | 27.81 | 28.91 | -0.99% | 4.96 | 7.16% |
| 2025-10-31 | 29.65 | 30.52 | 29.12 | 29.20 | -1.45% | 5.06 | 7.00% |
| 2025-10-30 | 29.25 | 30.77 | 29.00 | 29.63 | +0.75% | 8.05 | 11.03% |
| 2025-10-29 | 29.05 | 29.45 | 28.30 | 29.41 | -3.72% | 8.73 | 12.40% |
| 2025-10-28 | 31.39 | 31.77 | 29.91 | 30.55 | -1.98% | 7.50 | 10.05% |
| 2025-10-27 | 32.43 | 32.68 | 30.53 | 31.16 | -3.67% | 8.88 | 11.73% |
| 2025-10-24 | 31.78 | 34.18 | 31.78 | 32.35 | +6.08% | 13.37 | 16.78% |
| 2025-10-23 | 28.69 | 30.55 | 28.13 | 30.50 | +5.52% | 8.20 | 11.40% |