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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.25 | 25.38 | 24.50 | 24.58 | -2.87% | 0.76 | 3.82% |
| 2025-11-18 | 25.35 | 25.48 | 25.17 | 25.31 | -0.66% | 0.50 | 2.46% |
| 2025-11-17 | 25.48 | 25.64 | 25.32 | 25.47 | -0.16% | 0.49 | 2.40% |
| 2025-11-14 | 26.04 | 26.04 | 25.35 | 25.51 | -0.89% | 0.59 | 2.88% |
| 2025-11-13 | 25.55 | 25.93 | 25.37 | 25.74 | +0.74% | 0.60 | 2.90% |
| 2025-11-12 | 25.72 | 25.78 | 25.31 | 25.55 | -0.23% | 0.61 | 2.96% |
| 2025-11-11 | 26.13 | 26.13 | 25.55 | 25.61 | -1.19% | 0.72 | 3.49% |
| 2025-11-10 | 26.09 | 26.43 | 25.73 | 25.92 | -0.76% | 0.76 | 3.66% |
| 2025-11-07 | 26.34 | 26.34 | 25.96 | 26.12 | -1.50% | 0.69 | 3.32% |
| 2025-11-06 | 26.30 | 26.57 | 26.07 | 26.52 | +1.02% | 0.63 | 2.97% |
| 2025-11-05 | 26.03 | 26.39 | 25.94 | 26.25 | -0.41% | 0.65 | 3.11% |
| 2025-11-04 | 26.59 | 26.68 | 26.19 | 26.36 | -0.86% | 0.65 | 3.08% |
| 2025-11-03 | 26.85 | 26.85 | 26.11 | 26.59 | -0.74% | 0.92 | 4.32% |
| 2025-10-31 | 26.73 | 27.08 | 26.61 | 26.79 | +0.22% | 1.11 | 5.15% |
| 2025-10-30 | 27.34 | 27.52 | 26.73 | 26.73 | -2.18% | 1.19 | 5.49% |
| 2025-10-29 | 27.36 | 28.01 | 27.19 | 27.32 | -0.33% | 1.38 | 6.25% |
| 2025-10-28 | 27.21 | 27.71 | 26.97 | 27.41 | +0.18% | 1.39 | 6.30% |
| 2025-10-27 | 27.35 | 27.76 | 26.92 | 27.36 | -2.10% | 1.93 | 8.83% |
| 2025-10-24 | 27.22 | 28.11 | 26.99 | 27.95 | +3.57% | 1.45 | 6.55% |
| 2025-10-23 | 26.80 | 26.99 | 26.54 | 26.99 | +0.67% | 0.71 | 3.32% |