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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.08 | 24.24 | 23.08 | 23.95 | +4.51% | 3.32 | 19.22% |
| 2025-06-23 | 22.64 | 23.22 | 22.43 | 22.92 | -0.43% | 1.84 | 11.06% |
| 2025-06-20 | 22.91 | 23.36 | 22.44 | 23.02 | +0.52% | 2.51 | 15.08% |
| 2025-06-19 | 22.56 | 23.85 | 22.42 | 22.90 | +1.72% | 3.32 | 19.67% |
| 2025-06-18 | 21.43 | 22.81 | 21.23 | 22.51 | +4.91% | 2.12 | 13.18% |
| 2025-06-17 | 21.60 | 21.71 | 21.30 | 21.46 | -0.41% | 0.47 | 3.00% |
| 2025-06-16 | 21.02 | 21.76 | 21.02 | 21.55 | +1.73% | 0.61 | 3.87% |
| 2025-06-13 | 21.43 | 21.79 | 21.11 | 21.18 | -1.74% | 0.55 | 3.55% |
| 2025-06-12 | 21.44 | 21.72 | 21.35 | 21.56 | -0.09% | 0.54 | 3.41% |
| 2025-06-11 | 21.18 | 21.93 | 21.12 | 21.58 | +2.30% | 0.89 | 5.65% |
| 2025-06-10 | 21.22 | 21.61 | 20.86 | 21.09 | -0.33% | 0.82 | 5.30% |
| 2025-06-09 | 21.10 | 21.23 | 21.05 | 21.16 | +0.33% | 0.47 | 3.06% |
| 2025-06-06 | 20.97 | 21.15 | 20.85 | 21.09 | +0.47% | 0.47 | 3.09% |
| 2025-06-05 | 20.76 | 21.09 | 20.49 | 20.99 | +1.05% | 0.58 | 3.81% |
| 2025-06-04 | 20.57 | 20.92 | 20.50 | 20.78 | +1.30% | 0.40 | 2.64% |
| 2025-06-03 | 20.50 | 20.66 | 20.37 | 20.51 | +0.10% | 0.36 | 2.37% |
| 2025-05-30 | 21.06 | 21.06 | 20.44 | 20.49 | -2.63% | 0.49 | 3.24% |
| 2025-05-29 | 20.45 | 21.06 | 20.45 | 21.04 | +3.20% | 0.57 | 3.77% |
| 2025-05-28 | 20.63 | 20.74 | 20.26 | 20.39 | -0.34% | 0.31 | 2.08% |
| 2025-05-27 | 20.48 | 20.59 | 20.20 | 20.46 | -0.39% | 0.35 | 2.36% |