金隅冀东 sz.000401
3.99
+0.25%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.99 | 4.00 | 3.95 | 3.99 | +0.25% | 0.26 | 0.25% |
| 2026-05-22 | 3.98 | 4.03 | 3.94 | 3.98 | +0.51% | 0.41 | 0.39% |
| 2026-05-21 | 4.04 | 4.08 | 3.95 | 3.96 | -2.22% | 0.35 | 0.33% |
| 2026-05-20 | 4.11 | 4.12 | 4.04 | 4.05 | -1.46% | 0.23 | 0.21% |
| 2026-05-19 | 4.07 | 4.11 | 4.05 | 4.11 | +1.23% | 0.27 | 0.25% |
| 2026-05-18 | 4.12 | 4.13 | 4.03 | 4.06 | -1.22% | 0.46 | 0.43% |
| 2026-05-15 | 4.19 | 4.19 | 4.11 | 4.11 | -1.44% | 0.52 | 0.47% |
| 2026-05-14 | 4.28 | 4.28 | 4.17 | 4.17 | -2.11% | 0.54 | 0.49% |
| 2026-05-13 | 4.29 | 4.31 | 4.25 | 4.26 | -0.70% | 0.37 | 0.33% |
| 2026-05-12 | 4.36 | 4.36 | 4.28 | 4.29 | -1.83% | 0.51 | 0.45% |
| 2026-05-11 | 4.28 | 4.40 | 4.26 | 4.37 | +2.34% | 0.92 | 0.81% |
| 2026-05-08 | 4.23 | 4.28 | 4.22 | 4.27 | +0.71% | 0.56 | 0.50% |
| 2026-05-07 | 4.25 | 4.32 | 4.22 | 4.24 | 0.00% | 0.64 | 0.57% |
| 2026-05-06 | 4.28 | 4.29 | 4.23 | 4.24 | -0.93% | 0.96 | 0.85% |
| 2026-04-30 | 4.55 | 4.55 | 4.23 | 4.28 | -7.36% | 2.41 | 2.11% |
| 2026-04-29 | 4.60 | 4.65 | 4.57 | 4.62 | +0.65% | 0.68 | 0.56% |
| 2026-04-28 | 4.59 | 4.62 | 4.56 | 4.59 | 0.00% | 0.49 | 0.41% |
| 2026-04-27 | 4.63 | 4.65 | 4.58 | 4.59 | -1.08% | 0.44 | 0.36% |
| 2026-04-24 | 4.67 | 4.68 | 4.62 | 4.64 | -1.07% | 0.40 | 0.33% |
| 2026-04-23 | 4.66 | 4.70 | 4.61 | 4.69 | +0.64% | 0.54 | 0.44% |