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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.43 | 4.45 | 4.40 | 4.45 | +0.66% | 0.38 | 0.53% |
| 2025-05-26 | 4.49 | 4.50 | 4.41 | 4.42 | -1.74% | 0.58 | 0.80% |
| 2025-05-23 | 4.51 | 4.53 | 4.49 | 4.49 | -0.65% | 0.37 | 0.51% |
| 2025-05-22 | 4.54 | 4.55 | 4.51 | 4.52 | -0.86% | 0.40 | 0.54% |
| 2025-05-21 | 4.55 | 4.56 | 4.54 | 4.56 | 0.00% | 0.42 | 0.56% |
| 2025-05-20 | 4.61 | 4.62 | 4.52 | 4.56 | -0.85% | 0.80 | 1.08% |
| 2025-05-19 | 4.52 | 4.61 | 4.51 | 4.60 | +1.73% | 0.60 | 0.81% |
| 2025-05-16 | 4.58 | 4.60 | 4.50 | 4.52 | -1.07% | 0.61 | 0.82% |
| 2025-05-15 | 4.61 | 4.64 | 4.57 | 4.57 | -1.06% | 0.49 | 0.65% |
| 2025-05-14 | 4.59 | 4.63 | 4.55 | 4.62 | +0.64% | 0.50 | 0.67% |
| 2025-05-13 | 4.62 | 4.63 | 4.58 | 4.59 | -0.21% | 0.54 | 0.72% |
| 2025-05-12 | 4.61 | 4.63 | 4.58 | 4.60 | -0.21% | 0.45 | 0.60% |
| 2025-05-09 | 4.66 | 4.67 | 4.59 | 4.61 | -0.84% | 0.40 | 0.53% |
| 2025-05-08 | 4.64 | 4.67 | 4.60 | 4.65 | -0.21% | 0.43 | 0.57% |
| 2025-05-07 | 4.65 | 4.73 | 4.62 | 4.66 | +0.85% | 0.73 | 0.96% |
| 2025-05-06 | 4.62 | 4.64 | 4.58 | 4.62 | 0.00% | 0.85 | 1.14% |