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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.43 | 29.08 | 28.43 | 28.62 | +0.07% | 0.92 | 3.99% |
| 2026-02-12 | 28.37 | 28.73 | 28.23 | 28.60 | +0.78% | 0.76 | 3.33% |
| 2026-02-11 | 28.38 | 28.96 | 28.31 | 28.38 | +0.04% | 0.84 | 3.68% |
| 2026-02-10 | 28.17 | 28.88 | 28.01 | 28.37 | +0.71% | 0.96 | 4.22% |
| 2026-02-09 | 27.86 | 28.23 | 27.80 | 28.17 | +2.44% | 0.69 | 3.10% |
| 2026-02-06 | 27.41 | 28.07 | 27.18 | 27.50 | -0.18% | 0.81 | 3.66% |
| 2026-02-05 | 28.22 | 28.29 | 27.44 | 27.55 | -1.99% | 0.85 | 3.83% |
| 2026-02-04 | 28.33 | 28.64 | 27.74 | 28.11 | -0.92% | 0.79 | 3.52% |
| 2026-02-03 | 27.63 | 28.46 | 27.59 | 28.37 | +3.58% | 1.10 | 4.90% |
| 2026-02-02 | 28.01 | 28.26 | 27.37 | 27.39 | -1.93% | 0.82 | 3.70% |
| 2026-01-30 | 27.78 | 28.15 | 27.10 | 27.93 | +0.40% | 1.21 | 5.48% |
| 2026-01-29 | 28.92 | 28.93 | 27.71 | 27.82 | -3.94% | 1.68 | 7.46% |
| 2026-01-28 | 29.98 | 30.36 | 28.89 | 28.96 | -3.53% | 1.54 | 6.62% |
| 2026-01-27 | 29.75 | 30.05 | 28.10 | 30.02 | +0.91% | 1.92 | 8.22% |
| 2026-01-26 | 30.31 | 30.47 | 29.51 | 29.75 | -2.36% | 1.47 | 6.16% |
| 2026-01-23 | 30.50 | 31.20 | 30.21 | 30.47 | -0.55% | 1.88 | 7.73% |
| 2026-01-22 | 30.23 | 30.79 | 30.11 | 30.64 | +1.46% | 1.95 | 8.04% |
| 2026-01-21 | 28.80 | 30.29 | 28.66 | 30.20 | +4.50% | 2.38 | 10.03% |
| 2026-01-20 | 30.07 | 30.25 | 28.58 | 28.90 | -4.34% | 2.15 | 9.21% |
| 2026-01-19 | 29.86 | 30.33 | 29.69 | 30.21 | +0.33% | 1.66 | 6.94% |