金禄电子 sz.301282
28.90
+10.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.76 | 29.28 | 26.76 | 28.90 | +10.22% | 4.82 | 9.67% |
| 2026-05-21 | 27.50 | 28.35 | 26.21 | 26.22 | -3.53% | 3.29 | 6.75% |
| 2026-05-20 | 27.10 | 27.55 | 26.77 | 27.18 | -0.77% | 1.86 | 3.88% |
| 2026-05-19 | 27.35 | 27.50 | 26.14 | 27.39 | -0.22% | 2.58 | 5.44% |
| 2026-05-18 | 27.48 | 27.75 | 27.00 | 27.45 | -0.29% | 2.27 | 4.68% |
| 2026-05-15 | 28.17 | 28.99 | 27.30 | 27.53 | -2.10% | 3.93 | 7.92% |
| 2026-05-14 | 30.11 | 30.28 | 28.10 | 28.12 | -6.55% | 3.78 | 7.49% |
| 2026-05-13 | 29.36 | 30.40 | 29.21 | 30.09 | +1.66% | 3.22 | 6.08% |
| 2026-05-12 | 30.58 | 30.65 | 29.11 | 29.60 | -3.74% | 3.53 | 6.72% |
| 2026-05-11 | 31.32 | 31.76 | 30.25 | 30.75 | -1.98% | 4.70 | 8.66% |
| 2026-05-08 | 29.80 | 31.77 | 29.53 | 31.37 | +4.22% | 5.92 | 10.81% |
| 2026-05-07 | 40.51 | 42.43 | 39.85 | 42.16 | +3.77% | 5.85 | 11.19% |
| 2026-05-06 | 40.14 | 41.44 | 39.66 | 40.63 | +2.68% | 4.16 | 8.11% |
| 2026-04-30 | 41.30 | 41.80 | 39.51 | 39.57 | -6.34% | 5.75 | 11.30% |
| 2026-04-29 | 43.60 | 45.15 | 42.24 | 42.25 | -4.39% | 5.23 | 9.55% |
| 2026-04-28 | 44.71 | 46.60 | 43.77 | 44.19 | -1.58% | 4.66 | 8.18% |
| 2026-04-27 | 41.90 | 46.28 | 41.50 | 44.90 | +4.88% | 7.54 | 14.52% |
| 2026-04-24 | 43.80 | 44.58 | 42.50 | 42.81 | -3.65% | 5.22 | 10.30% |
| 2026-04-23 | 46.61 | 47.38 | 44.09 | 44.43 | -6.46% | 8.60 | 16.12% |
| 2026-04-22 | 45.34 | 50.95 | 45.08 | 47.50 | +3.55% | 10.55 | 18.75% |