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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.67 | 4.68 | 4.62 | 4.66 | -0.43% | 0.51 | 0.42% |
| 2026-04-21 | 4.72 | 4.74 | 4.65 | 4.68 | -0.85% | 0.80 | 0.65% |
| 2026-04-20 | 4.80 | 4.81 | 4.70 | 4.72 | -1.87% | 0.89 | 0.71% |
| 2026-04-17 | 4.77 | 4.84 | 4.74 | 4.81 | +0.63% | 0.75 | 0.59% |
| 2026-04-16 | 4.73 | 4.79 | 4.72 | 4.78 | +1.06% | 0.56 | 0.45% |
| 2026-04-15 | 4.76 | 4.78 | 4.72 | 4.73 | -0.42% | 0.46 | 0.37% |
| 2026-04-14 | 4.74 | 4.77 | 4.70 | 4.75 | +0.21% | 0.66 | 0.53% |
| 2026-04-13 | 4.72 | 4.78 | 4.71 | 4.74 | -0.21% | 0.58 | 0.46% |
| 2026-04-10 | 4.77 | 4.83 | 4.73 | 4.75 | 0.00% | 0.69 | 0.55% |
| 2026-04-09 | 4.89 | 4.89 | 4.74 | 4.75 | -3.06% | 0.81 | 0.64% |
| 2026-04-08 | 4.77 | 4.90 | 4.77 | 4.90 | +3.59% | 0.82 | 0.65% |
| 2026-04-07 | 4.72 | 4.75 | 4.66 | 4.73 | +0.21% | 0.58 | 0.47% |
| 2026-04-03 | 4.82 | 4.84 | 4.71 | 4.72 | -2.07% | 0.85 | 0.68% |
| 2026-04-02 | 4.84 | 4.91 | 4.80 | 4.82 | -0.82% | 0.91 | 0.71% |
| 2026-04-01 | 4.90 | 4.95 | 4.83 | 4.86 | +0.41% | 0.93 | 0.72% |
| 2026-03-31 | 4.91 | 4.96 | 4.83 | 4.84 | -1.63% | 1.14 | 0.89% |
| 2026-03-30 | 4.81 | 4.96 | 4.77 | 4.92 | +1.03% | 1.55 | 1.21% |
| 2026-03-27 | 4.98 | 5.00 | 4.78 | 4.87 | -2.79% | 2.15 | 1.67% |
| 2026-03-26 | 5.04 | 5.12 | 5.00 | 5.01 | -0.40% | 1.09 | 0.82% |
| 2026-03-25 | 4.89 | 5.07 | 4.85 | 5.03 | +2.86% | 1.66 | 1.26% |