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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.69 | 27.92 | 27.31 | 27.83 | +0.43% | 2.28 | 11.38% |
| 2025-08-18 | 27.42 | 27.94 | 27.09 | 27.71 | +1.42% | 3.04 | 15.17% |
| 2025-08-15 | 26.19 | 27.56 | 26.10 | 27.32 | +4.52% | 2.71 | 13.83% |
| 2025-08-14 | 27.16 | 27.22 | 26.10 | 26.14 | -3.34% | 2.03 | 10.55% |
| 2025-08-13 | 26.97 | 27.31 | 26.71 | 27.04 | +0.18% | 1.74 | 8.86% |
| 2025-08-12 | 27.34 | 27.39 | 26.72 | 27.00 | -1.24% | 1.88 | 9.58% |
| 2025-08-11 | 25.93 | 27.52 | 25.93 | 27.33 | +5.08% | 2.79 | 14.30% |
| 2025-08-08 | 26.11 | 26.16 | 25.71 | 26.01 | -0.49% | 1.19 | 6.30% |
| 2025-08-07 | 26.55 | 26.72 | 25.84 | 26.14 | -1.53% | 1.52 | 7.98% |
| 2025-08-06 | 26.93 | 26.93 | 26.38 | 26.55 | -0.93% | 1.90 | 9.86% |
| 2025-08-05 | 26.03 | 26.91 | 26.01 | 26.80 | +2.94% | 2.89 | 14.96% |
| 2025-08-04 | 25.57 | 26.08 | 25.44 | 26.03 | +0.77% | 1.21 | 6.44% |
| 2025-08-01 | 25.79 | 26.28 | 25.58 | 25.83 | +0.15% | 1.37 | 7.31% |
| 2025-07-31 | 26.49 | 26.82 | 25.68 | 25.79 | -2.11% | 2.14 | 11.24% |
| 2025-07-30 | 26.17 | 26.49 | 25.73 | 26.35 | +0.76% | 2.38 | 12.53% |
| 2025-07-29 | 26.27 | 26.69 | 25.90 | 26.15 | -0.11% | 2.73 | 14.34% |
| 2025-07-28 | 24.46 | 26.46 | 24.46 | 26.18 | +7.20% | 4.42 | 23.55% |
| 2025-07-25 | 24.18 | 24.50 | 24.18 | 24.42 | +0.24% | 0.91 | 5.14% |
| 2025-07-24 | 24.23 | 24.69 | 24.22 | 24.36 | +0.57% | 1.04 | 5.85% |
| 2025-07-23 | 24.45 | 24.48 | 24.15 | 24.22 | -1.46% | 1.07 | 6.08% |