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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.73 | 30.27 | 27.44 | 28.90 | +4.88% | 5.87 | 8.39% |
| 2025-10-21 | 27.42 | 28.03 | 27.32 | 27.56 | +1.02% | 2.43 | 3.59% |
| 2025-10-20 | 27.42 | 27.77 | 27.00 | 27.28 | -0.47% | 2.30 | 3.44% |
| 2025-10-17 | 28.80 | 28.93 | 26.91 | 27.41 | -5.34% | 3.80 | 5.65% |
| 2025-10-16 | 29.80 | 29.83 | 28.75 | 28.95 | -2.55% | 2.99 | 4.23% |
| 2025-10-15 | 28.66 | 29.88 | 28.19 | 29.71 | +3.87% | 4.22 | 5.95% |
| 2025-10-14 | 29.80 | 31.09 | 28.41 | 28.60 | -3.24% | 5.46 | 7.53% |
| 2025-10-13 | 27.91 | 30.08 | 27.85 | 29.56 | -1.26% | 4.74 | 6.70% |
| 2025-10-10 | 30.07 | 31.09 | 29.61 | 29.94 | -1.28% | 6.04 | 8.13% |
| 2025-10-09 | 29.90 | 30.53 | 29.00 | 30.33 | +1.47% | 4.92 | 6.71% |
| 2025-09-30 | 30.14 | 30.74 | 29.73 | 29.89 | -1.48% | 4.13 | 5.61% |
| 2025-09-29 | 30.08 | 30.50 | 29.36 | 30.34 | +1.94% | 5.08 | 6.93% |
| 2025-09-26 | 29.25 | 31.05 | 29.25 | 29.76 | +0.47% | 5.70 | 7.73% |
| 2025-09-25 | 29.47 | 30.44 | 29.19 | 29.62 | +0.64% | 4.07 | 5.61% |
| 2025-09-24 | 28.70 | 29.62 | 28.42 | 29.43 | +2.14% | 3.26 | 4.58% |
| 2025-09-23 | 29.12 | 29.65 | 28.09 | 28.81 | -1.03% | 3.80 | 5.43% |
| 2025-09-22 | 29.63 | 29.66 | 28.61 | 29.11 | -1.75% | 3.86 | 5.46% |
| 2025-09-19 | 29.86 | 30.73 | 29.49 | 29.63 | -1.39% | 3.82 | 5.24% |
| 2025-09-18 | 30.68 | 31.41 | 29.53 | 30.05 | -3.89% | 7.15 | 9.63% |
| 2025-09-17 | 27.71 | 31.51 | 27.45 | 31.26 | +12.44% | 7.93 | 10.94% |