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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.29 | 4.30 | 4.24 | 4.28 | 0.00% | 0.48 | 0.42% |
| 2025-06-24 | 4.22 | 4.29 | 4.21 | 4.28 | +1.62% | 0.52 | 0.45% |
| 2025-06-23 | 4.21 | 4.23 | 4.13 | 4.21 | 0.00% | 0.48 | 0.42% |
| 2025-06-20 | 4.17 | 4.25 | 4.17 | 4.21 | +0.94% | 0.63 | 0.56% |
| 2025-06-19 | 4.23 | 4.24 | 4.16 | 4.17 | -1.61% | 0.53 | 0.47% |
| 2025-06-18 | 4.27 | 4.28 | 4.23 | 4.24 | -0.69% | 0.42 | 0.36% |
| 2025-06-17 | 4.25 | 4.30 | 4.24 | 4.27 | +0.23% | 0.56 | 0.48% |
| 2025-06-16 | 4.27 | 4.30 | 4.23 | 4.26 | -0.68% | 0.81 | 0.70% |
| 2025-06-13 | 4.33 | 4.33 | 4.28 | 4.29 | -1.13% | 1.02 | 1.45% |
| 2025-06-12 | 4.36 | 4.37 | 4.31 | 4.34 | -0.67% | 0.73 | 1.03% |
| 2025-06-11 | 4.37 | 4.40 | 4.36 | 4.37 | +0.22% | 0.47 | 0.66% |
| 2025-06-10 | 4.39 | 4.40 | 4.33 | 4.36 | -0.67% | 0.53 | 0.75% |
| 2025-06-09 | 4.39 | 4.41 | 4.35 | 4.39 | 0.00% | 0.44 | 0.62% |
| 2025-06-06 | 4.36 | 4.41 | 4.36 | 4.39 | +0.45% | 0.37 | 0.52% |
| 2025-06-05 | 4.38 | 4.39 | 4.33 | 4.37 | -0.22% | 0.36 | 0.51% |
| 2025-06-04 | 4.33 | 4.39 | 4.33 | 4.38 | +1.13% | 0.44 | 0.62% |
| 2025-06-03 | 4.40 | 4.41 | 4.32 | 4.33 | -1.99% | 0.79 | 1.11% |
| 2025-05-30 | 4.43 | 4.46 | 4.40 | 4.42 | -0.44% | 0.37 | 0.52% |
| 2025-05-29 | 4.40 | 4.44 | 4.39 | 4.44 | +0.89% | 0.32 | 0.45% |
| 2025-05-28 | 4.45 | 4.46 | 4.38 | 4.40 | -1.10% | 0.37 | 0.52% |