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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.02 | 5.02 | 4.69 | 4.89 | -2.20% | 2.24 | 1.77% |
| 2026-03-23 | 5.06 | 5.07 | 4.87 | 5.00 | -1.77% | 1.87 | 1.42% |
| 2026-03-20 | 4.98 | 5.16 | 4.92 | 5.09 | +2.83% | 1.77 | 1.33% |
| 2026-03-19 | 5.03 | 5.09 | 4.93 | 4.95 | -1.59% | 1.03 | 0.78% |
| 2026-03-18 | 5.10 | 5.11 | 4.97 | 5.03 | -1.18% | 0.97 | 0.74% |
| 2026-03-17 | 5.05 | 5.19 | 5.05 | 5.09 | +0.99% | 1.07 | 0.80% |
| 2026-03-16 | 5.14 | 5.19 | 5.04 | 5.04 | -2.33% | 1.27 | 0.95% |
| 2026-03-13 | 5.09 | 5.30 | 5.08 | 5.16 | +1.38% | 1.84 | 1.34% |
| 2026-03-12 | 5.10 | 5.15 | 5.07 | 5.09 | -0.39% | 0.79 | 0.59% |
| 2026-03-11 | 5.09 | 5.12 | 5.04 | 5.11 | +0.20% | 0.69 | 0.51% |
| 2026-03-10 | 5.07 | 5.13 | 5.03 | 5.10 | +0.99% | 0.85 | 0.63% |
| 2026-03-09 | 5.06 | 5.15 | 5.04 | 5.05 | -0.98% | 0.86 | 0.65% |
| 2026-03-06 | 4.96 | 5.12 | 4.93 | 5.10 | +2.20% | 0.96 | 0.72% |
| 2026-03-05 | 5.06 | 5.09 | 4.97 | 4.99 | -0.80% | 0.80 | 0.60% |
| 2026-03-04 | 5.04 | 5.11 | 4.99 | 5.03 | -1.18% | 0.96 | 0.73% |
| 2026-03-03 | 5.19 | 5.22 | 5.07 | 5.09 | -2.30% | 1.13 | 0.84% |
| 2026-03-02 | 5.12 | 5.25 | 5.11 | 5.21 | +0.77% | 1.33 | 0.97% |
| 2026-02-27 | 5.13 | 5.20 | 5.10 | 5.17 | +0.58% | 0.81 | 0.60% |
| 2026-02-26 | 5.20 | 5.21 | 5.08 | 5.14 | -1.15% | 0.84 | 0.62% |
| 2026-02-25 | 5.10 | 5.28 | 5.08 | 5.20 | +2.16% | 1.05 | 0.77% |