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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.70 | 46.72 | 43.51 | 45.87 | +1.84% | 7.46 | 14.16% |
| 2026-04-20 | 46.01 | 46.65 | 44.70 | 45.04 | -2.93% | 7.01 | 13.16% |
| 2026-04-17 | 44.97 | 47.34 | 42.77 | 46.40 | +2.09% | 11.93 | 22.64% |
| 2026-04-16 | 39.45 | 45.70 | 38.80 | 45.45 | +15.06% | 12.11 | 24.31% |
| 2026-04-15 | 41.27 | 44.45 | 39.20 | 39.50 | -4.45% | 10.28 | 21.26% |
| 2026-04-14 | 38.60 | 41.76 | 37.50 | 41.34 | +7.99% | 8.23 | 17.62% |
| 2026-04-13 | 37.10 | 38.50 | 37.02 | 38.28 | +1.16% | 4.26 | 9.61% |
| 2026-04-10 | 37.50 | 38.22 | 36.96 | 37.84 | -1.69% | 5.51 | 12.48% |
| 2026-04-09 | 36.00 | 38.69 | 35.66 | 38.49 | +4.65% | 7.97 | 18.07% |
| 2026-04-08 | 35.06 | 36.84 | 34.86 | 36.78 | +7.23% | 6.73 | 15.82% |
| 2026-04-07 | 34.17 | 35.40 | 34.05 | 34.30 | -0.90% | 3.92 | 9.62% |
| 2026-04-03 | 35.50 | 36.23 | 34.61 | 34.61 | -2.48% | 4.25 | 10.29% |
| 2026-04-02 | 34.81 | 36.26 | 34.77 | 35.49 | +0.20% | 4.90 | 11.78% |
| 2026-04-01 | 35.20 | 36.38 | 34.26 | 35.42 | +2.67% | 6.34 | 15.31% |
| 2026-03-31 | 33.44 | 35.32 | 33.06 | 34.50 | +4.32% | 6.13 | 15.15% |
| 2026-03-30 | 32.33 | 33.19 | 32.06 | 33.07 | +0.18% | 1.89 | 4.94% |
| 2026-03-27 | 32.78 | 33.53 | 32.30 | 33.01 | -1.20% | 2.39 | 6.17% |
| 2026-03-26 | 33.50 | 34.62 | 33.16 | 33.41 | -1.12% | 3.00 | 7.51% |
| 2026-03-25 | 32.97 | 34.49 | 32.97 | 33.79 | +2.24% | 3.49 | 8.80% |
| 2026-03-24 | 31.69 | 33.15 | 31.18 | 33.05 | +7.34% | 4.15 | 10.94% |