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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.01 | 32.36 | 30.59 | 30.79 | -6.50% | 3.61 | 9.78% |
| 2026-03-20 | 35.49 | 35.76 | 32.83 | 32.93 | -5.37% | 5.33 | 13.34% |
| 2026-03-19 | 35.80 | 36.07 | 34.26 | 34.80 | -4.76% | 6.40 | 15.51% |
| 2026-03-18 | 33.08 | 38.98 | 33.08 | 36.54 | +10.73% | 9.25 | 21.74% |
| 2026-03-17 | 34.00 | 34.26 | 32.94 | 33.00 | -4.01% | 3.79 | 9.66% |
| 2026-03-16 | 32.36 | 34.72 | 31.70 | 34.38 | +5.72% | 5.68 | 14.27% |
| 2026-03-13 | 32.88 | 33.17 | 32.23 | 32.52 | -1.16% | 2.58 | 6.72% |
| 2026-03-12 | 34.03 | 34.56 | 32.60 | 32.90 | -4.00% | 3.28 | 8.40% |
| 2026-03-11 | 33.85 | 35.32 | 33.85 | 34.27 | +0.20% | 5.98 | 14.74% |
| 2026-03-10 | 31.01 | 35.38 | 31.01 | 34.20 | +11.36% | 7.16 | 18.08% |
| 2026-03-09 | 30.35 | 30.82 | 29.73 | 30.71 | -1.09% | 1.85 | 5.18% |
| 2026-03-06 | 29.60 | 31.45 | 29.03 | 31.05 | +5.22% | 2.44 | 6.81% |
| 2026-03-05 | 29.71 | 30.31 | 29.20 | 29.51 | +2.11% | 1.82 | 5.17% |
| 2026-03-04 | 28.55 | 29.70 | 28.55 | 28.90 | -0.34% | 1.71 | 4.99% |
| 2026-03-03 | 30.70 | 30.99 | 28.88 | 29.00 | -5.01% | 2.22 | 6.33% |
| 2026-03-02 | 31.00 | 31.38 | 30.21 | 30.53 | -2.89% | 2.51 | 6.95% |
| 2026-02-27 | 32.06 | 32.28 | 31.26 | 31.44 | -3.79% | 3.16 | 8.52% |
| 2026-02-26 | 30.54 | 33.17 | 30.54 | 32.68 | +6.45% | 5.93 | 15.70% |
| 2026-02-25 | 29.76 | 30.77 | 29.36 | 30.70 | +3.72% | 2.88 | 11.99% |
| 2026-02-24 | 28.98 | 29.87 | 28.74 | 29.60 | +3.42% | 1.80 | 7.67% |