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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.20 | 30.47 | 28.83 | 30.09 | +3.52% | 2.72 | 11.42% |
| 2025-09-15 | 29.30 | 29.59 | 28.83 | 29.06 | -1.22% | 1.96 | 8.40% |
| 2025-09-12 | 28.95 | 29.82 | 28.58 | 29.42 | +0.58% | 3.57 | 15.15% |
| 2025-09-11 | 27.05 | 29.59 | 26.95 | 29.25 | +8.36% | 4.80 | 20.88% |
| 2025-09-10 | 26.82 | 27.41 | 26.72 | 27.00 | +0.52% | 1.15 | 5.29% |
| 2025-09-09 | 27.17 | 27.63 | 26.55 | 26.86 | -0.52% | 1.46 | 6.76% |
| 2025-09-08 | 27.16 | 27.28 | 26.63 | 27.00 | 0.00% | 1.17 | 5.42% |
| 2025-09-05 | 25.98 | 27.02 | 25.70 | 27.00 | +4.38% | 1.33 | 6.25% |
| 2025-09-04 | 26.64 | 27.31 | 25.35 | 25.86 | -2.87% | 1.42 | 6.74% |
| 2025-09-03 | 27.28 | 27.65 | 26.57 | 26.63 | -2.19% | 1.29 | 5.96% |
| 2025-09-02 | 28.77 | 28.85 | 26.74 | 27.22 | -5.45% | 2.33 | 10.57% |
| 2025-09-01 | 28.43 | 29.12 | 28.31 | 28.79 | +1.58% | 2.30 | 9.99% |
| 2025-08-29 | 28.72 | 28.72 | 28.09 | 28.35 | -1.49% | 1.94 | 8.54% |
| 2025-08-28 | 27.53 | 28.81 | 27.47 | 28.77 | +4.21% | 3.19 | 14.16% |
| 2025-08-27 | 28.65 | 28.94 | 27.54 | 27.61 | -4.21% | 3.05 | 13.37% |
| 2025-08-26 | 28.71 | 29.48 | 28.25 | 28.82 | +0.76% | 3.03 | 13.03% |
| 2025-08-25 | 30.08 | 30.27 | 28.40 | 28.61 | -2.27% | 4.58 | 21.74% |
| 2025-08-22 | 28.64 | 30.10 | 28.24 | 29.27 | +1.06% | 5.61 | 26.43% |
| 2025-08-21 | 28.44 | 29.60 | 27.93 | 28.96 | +0.10% | 5.30 | 25.51% |
| 2025-08-20 | 29.43 | 30.27 | 28.28 | 28.93 | +3.96% | 7.02 | 33.49% |