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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.38 | 27.85 | 27.07 | 27.80 | +1.45% | 2.01 | 3.00% |
| 2025-09-15 | 27.35 | 27.93 | 27.34 | 27.41 | +0.62% | 2.43 | 3.60% |
| 2025-09-12 | 27.51 | 27.62 | 27.11 | 27.24 | -1.23% | 2.12 | 3.19% |
| 2025-09-11 | 27.01 | 27.79 | 26.81 | 27.58 | +1.06% | 2.29 | 3.45% |
| 2025-09-10 | 27.34 | 27.75 | 26.89 | 27.29 | -1.05% | 2.10 | 3.17% |
| 2025-09-09 | 27.90 | 28.40 | 27.34 | 27.58 | -1.53% | 2.84 | 4.20% |
| 2025-09-08 | 27.92 | 28.60 | 27.19 | 28.00 | +1.55% | 4.52 | 6.64% |
| 2025-09-05 | 25.81 | 27.75 | 25.72 | 27.58 | +7.21% | 6.10 | 9.20% |
| 2025-09-04 | 25.93 | 26.51 | 25.28 | 25.72 | -1.22% | 2.98 | 4.70% |
| 2025-09-03 | 26.10 | 26.35 | 25.56 | 26.04 | -0.53% | 2.60 | 4.10% |
| 2025-09-02 | 26.23 | 26.56 | 25.90 | 26.18 | +0.27% | 3.41 | 5.34% |
| 2025-09-01 | 27.03 | 27.38 | 25.92 | 26.11 | -3.53% | 5.32 | 8.27% |
| 2025-08-29 | 28.51 | 28.82 | 26.88 | 27.07 | -2.65% | 6.38 | 9.52% |
| 2025-08-28 | 27.19 | 28.10 | 26.76 | 27.80 | +2.16% | 3.85 | 5.77% |
| 2025-08-27 | 28.39 | 28.76 | 27.22 | 27.22 | -4.51% | 4.26 | 6.25% |
| 2025-08-26 | 28.32 | 28.94 | 27.33 | 28.50 | +0.56% | 4.25 | 6.19% |
| 2025-08-25 | 26.71 | 28.48 | 26.57 | 28.34 | +7.28% | 5.64 | 8.35% |
| 2025-08-22 | 25.98 | 26.61 | 25.71 | 26.42 | +1.65% | 3.42 | 5.37% |
| 2025-08-21 | 25.94 | 26.27 | 25.71 | 25.99 | +0.12% | 2.50 | 3.95% |
| 2025-08-20 | 25.71 | 26.04 | 25.36 | 25.96 | +0.35% | 2.77 | 4.43% |