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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.31 | 20.58 | 20.29 | 20.54 | +1.12% | 0.26 | 1.73% |
| 2025-05-23 | 20.56 | 20.84 | 20.30 | 20.31 | -1.11% | 0.45 | 3.00% |
| 2025-05-22 | 20.93 | 21.18 | 20.49 | 20.54 | -1.61% | 0.42 | 2.77% |
| 2025-05-21 | 21.18 | 21.18 | 20.73 | 20.88 | -1.45% | 0.36 | 2.37% |
| 2025-05-20 | 21.06 | 21.22 | 20.82 | 21.18 | +0.80% | 0.37 | 2.39% |
| 2025-05-19 | 21.08 | 21.10 | 20.70 | 21.01 | +0.19% | 0.34 | 2.25% |
| 2025-05-16 | 20.68 | 21.14 | 20.62 | 20.97 | +1.19% | 0.45 | 2.93% |
| 2025-05-15 | 20.80 | 20.86 | 20.53 | 20.73 | -0.66% | 0.38 | 2.53% |
| 2025-05-14 | 21.17 | 21.27 | 20.79 | 20.87 | -0.99% | 0.54 | 3.55% |
| 2025-05-13 | 21.51 | 21.61 | 21.07 | 21.07 | -1.16% | 0.48 | 3.12% |
| 2025-05-12 | 21.26 | 21.37 | 21.07 | 21.32 | +1.99% | 0.46 | 2.96% |
| 2025-05-09 | 21.20 | 21.25 | 20.89 | 20.90 | -1.49% | 0.48 | 3.14% |
| 2025-05-08 | 20.70 | 21.33 | 20.70 | 21.22 | +2.24% | 0.59 | 3.85% |
| 2025-05-07 | 21.24 | 21.25 | 20.60 | 20.76 | -0.38% | 0.58 | 3.83% |
| 2025-05-06 | 20.28 | 21.06 | 20.13 | 20.84 | +3.85% | 0.61 | 4.06% |