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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.68 | 30.34 | 29.39 | 30.11 | +2.48% | 2.00 | 8.40% |
| 2026-01-15 | 29.60 | 29.92 | 28.94 | 29.38 | -1.24% | 1.70 | 7.29% |
| 2026-01-14 | 29.88 | 30.53 | 29.35 | 29.75 | -0.44% | 2.80 | 11.75% |
| 2026-01-13 | 31.99 | 32.05 | 29.73 | 29.88 | -7.78% | 4.36 | 17.96% |
| 2026-01-12 | 31.14 | 32.78 | 30.15 | 32.40 | +4.31% | 5.49 | 21.91% |
| 2026-01-09 | 29.69 | 31.94 | 29.51 | 31.06 | +4.97% | 4.95 | 19.96% |
| 2026-01-08 | 29.25 | 29.92 | 29.21 | 29.59 | +0.54% | 2.19 | 9.28% |
| 2026-01-07 | 29.50 | 30.28 | 29.16 | 29.43 | -0.64% | 2.47 | 10.46% |
| 2026-01-06 | 30.13 | 30.35 | 29.10 | 29.62 | -2.47% | 3.11 | 13.25% |
| 2026-01-05 | 28.87 | 30.70 | 28.87 | 30.37 | +4.51% | 3.55 | 14.95% |
| 2025-12-31 | 29.40 | 29.90 | 28.96 | 29.06 | -0.10% | 1.66 | 7.13% |
| 2025-12-30 | 29.50 | 29.60 | 28.84 | 29.09 | -2.12% | 2.36 | 10.18% |
| 2025-12-29 | 29.40 | 29.98 | 28.80 | 29.72 | +2.70% | 3.90 | 16.55% |
| 2025-12-26 | 29.08 | 29.25 | 28.56 | 28.94 | -0.48% | 1.67 | 7.24% |
| 2025-12-25 | 29.21 | 29.28 | 28.73 | 29.08 | -0.82% | 1.67 | 7.22% |
| 2025-12-24 | 28.64 | 29.46 | 28.64 | 29.32 | +1.95% | 2.14 | 9.20% |
| 2025-12-23 | 28.76 | 29.04 | 28.49 | 28.76 | -0.28% | 1.70 | 7.44% |
| 2025-12-22 | 27.38 | 29.18 | 27.38 | 28.84 | +5.33% | 2.64 | 11.65% |
| 2025-12-19 | 27.90 | 28.05 | 27.27 | 27.38 | -1.23% | 1.26 | 5.75% |
| 2025-12-18 | 27.96 | 28.26 | 27.67 | 27.72 | -2.53% | 1.56 | 7.02% |