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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.96 | 4.99 | 4.93 | 4.99 | +0.40% | 0.82 | 0.63% |
| 2025-08-19 | 4.96 | 4.98 | 4.93 | 4.97 | +0.20% | 0.60 | 0.46% |
| 2025-08-18 | 4.98 | 5.00 | 4.94 | 4.96 | 0.00% | 0.60 | 0.46% |
| 2025-08-15 | 4.92 | 4.97 | 4.91 | 4.96 | +0.40% | 0.51 | 0.39% |
| 2025-08-14 | 4.99 | 5.04 | 4.94 | 4.94 | -1.00% | 0.70 | 0.53% |
| 2025-08-13 | 5.01 | 5.04 | 4.97 | 4.99 | -0.40% | 0.65 | 0.50% |
| 2025-08-12 | 5.06 | 5.06 | 5.00 | 5.01 | -1.18% | 0.68 | 0.51% |
| 2025-08-11 | 5.08 | 5.10 | 5.03 | 5.07 | +0.80% | 0.96 | 0.72% |
| 2025-08-08 | 4.93 | 5.05 | 4.92 | 5.03 | +1.21% | 1.15 | 0.87% |
| 2025-08-07 | 5.00 | 5.04 | 4.92 | 4.97 | +2.05% | 1.22 | 0.94% |
| 2025-08-06 | 4.89 | 4.90 | 4.84 | 4.87 | -0.61% | 0.54 | 0.42% |
| 2025-08-05 | 4.87 | 4.92 | 4.86 | 4.90 | +0.62% | 0.58 | 0.45% |
| 2025-08-04 | 4.82 | 4.89 | 4.80 | 4.87 | +0.41% | 0.59 | 0.46% |
| 2025-08-01 | 4.87 | 4.88 | 4.82 | 4.85 | -0.21% | 0.62 | 0.49% |
| 2025-07-31 | 4.98 | 5.00 | 4.84 | 4.86 | -2.41% | 1.06 | 0.83% |
| 2025-07-30 | 4.96 | 5.03 | 4.95 | 4.98 | +0.20% | 0.96 | 0.73% |
| 2025-07-29 | 5.00 | 5.03 | 4.94 | 4.97 | -0.40% | 1.06 | 0.81% |
| 2025-07-28 | 5.05 | 5.05 | 4.95 | 4.99 | -1.19% | 1.07 | 0.81% |
| 2025-07-25 | 5.17 | 5.17 | 5.04 | 5.05 | -2.32% | 1.55 | 1.16% |
| 2025-07-24 | 5.16 | 5.22 | 5.04 | 5.17 | +0.19% | 2.39 | 1.77% |