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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.09 | 28.89 | 27.73 | 28.44 | +0.25% | 1.92 | 8.56% |
| 2025-12-16 | 29.12 | 29.50 | 28.15 | 28.37 | -2.54% | 2.12 | 9.30% |
| 2025-12-15 | 28.50 | 29.96 | 28.10 | 29.11 | +1.78% | 3.23 | 13.95% |
| 2025-12-12 | 29.03 | 29.30 | 28.23 | 28.60 | -1.99% | 2.63 | 11.45% |
| 2025-12-11 | 29.84 | 30.09 | 29.11 | 29.18 | -2.28% | 3.62 | 15.43% |
| 2025-12-10 | 28.54 | 30.83 | 28.09 | 29.86 | +5.29% | 6.49 | 27.74% |
| 2025-12-09 | 29.01 | 29.28 | 27.80 | 28.36 | -2.07% | 5.25 | 23.29% |
| 2025-12-08 | 25.68 | 30.64 | 25.51 | 28.96 | +13.39% | 6.10 | 27.37% |
| 2025-12-05 | 25.14 | 25.60 | 24.75 | 25.54 | +1.87% | 0.67 | 3.34% |
| 2025-12-04 | 24.97 | 25.26 | 24.63 | 25.07 | -0.20% | 0.64 | 3.22% |
| 2025-12-03 | 25.40 | 25.71 | 25.01 | 25.12 | -1.76% | 0.62 | 3.08% |
| 2025-12-02 | 25.23 | 25.80 | 25.11 | 25.57 | +1.07% | 0.83 | 4.07% |
| 2025-12-01 | 25.07 | 25.54 | 24.94 | 25.30 | +1.48% | 0.73 | 3.63% |
| 2025-11-28 | 24.57 | 24.96 | 24.50 | 24.93 | +1.47% | 0.46 | 2.32% |
| 2025-11-27 | 24.25 | 24.81 | 24.20 | 24.57 | +1.35% | 0.44 | 2.25% |
| 2025-11-26 | 24.37 | 24.62 | 24.18 | 24.24 | -0.57% | 0.53 | 2.73% |
| 2025-11-25 | 24.05 | 24.80 | 24.00 | 24.38 | +2.04% | 0.63 | 3.19% |
| 2025-11-24 | 23.72 | 24.00 | 23.46 | 23.89 | +1.86% | 0.54 | 2.83% |
| 2025-11-21 | 24.37 | 24.70 | 23.36 | 23.46 | -4.84% | 0.87 | 4.57% |
| 2025-11-20 | 25.05 | 25.25 | 24.59 | 24.65 | +0.28% | 0.65 | 3.29% |