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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.61 | 5.61 | 5.15 | 5.16 | -7.86% | 4.28 | 3.08% |
| 2025-07-22 | 5.30 | 5.69 | 5.30 | 5.60 | +6.67% | 7.14 | 4.97% |
| 2025-07-21 | 4.91 | 5.25 | 4.85 | 5.25 | +10.06% | 4.35 | 3.26% |
| 2025-07-18 | 4.67 | 4.83 | 4.66 | 4.77 | +2.14% | 1.02 | 0.82% |
| 2025-07-17 | 4.66 | 4.70 | 4.65 | 4.67 | -0.21% | 0.42 | 0.34% |
| 2025-07-16 | 4.68 | 4.70 | 4.63 | 4.68 | 0.00% | 0.75 | 0.61% |
| 2025-07-15 | 4.68 | 4.70 | 4.64 | 4.68 | +0.65% | 1.04 | 0.85% |
| 2025-07-14 | 4.66 | 4.69 | 4.63 | 4.65 | +0.22% | 0.44 | 0.36% |
| 2025-07-11 | 4.67 | 4.68 | 4.61 | 4.64 | -0.43% | 0.60 | 0.50% |
| 2025-07-10 | 4.55 | 4.67 | 4.54 | 4.66 | +2.19% | 0.92 | 0.75% |
| 2025-07-09 | 4.57 | 4.65 | 4.55 | 4.56 | 0.00% | 0.71 | 0.59% |
| 2025-07-08 | 4.53 | 4.56 | 4.50 | 4.56 | +0.89% | 0.56 | 0.47% |
| 2025-07-07 | 4.48 | 4.53 | 4.48 | 4.52 | +0.67% | 0.47 | 0.40% |
| 2025-07-04 | 4.51 | 4.56 | 4.48 | 4.49 | -0.66% | 0.63 | 0.53% |
| 2025-07-03 | 4.49 | 4.57 | 4.46 | 4.52 | +0.89% | 0.71 | 0.60% |
| 2025-07-02 | 4.38 | 4.50 | 4.37 | 4.48 | +2.28% | 0.95 | 0.82% |
| 2025-07-01 | 4.38 | 4.39 | 4.35 | 4.38 | 0.00% | 0.32 | 0.28% |
| 2025-06-30 | 4.35 | 4.38 | 4.33 | 4.38 | +0.92% | 0.40 | 0.35% |
| 2025-06-27 | 4.30 | 4.36 | 4.30 | 4.34 | +1.17% | 0.38 | 0.33% |
| 2025-06-26 | 4.31 | 4.33 | 4.28 | 4.29 | +0.23% | 0.42 | 0.37% |