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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.08 | 5.12 | 5.04 | 5.09 | +1.19% | 0.73 | 0.54% |
| 2026-02-13 | 5.12 | 5.12 | 5.02 | 5.03 | -1.95% | 1.14 | 0.86% |
| 2026-02-12 | 5.20 | 5.22 | 5.12 | 5.13 | -1.35% | 0.83 | 0.61% |
| 2026-02-11 | 5.20 | 5.24 | 5.14 | 5.20 | +0.39% | 1.30 | 0.95% |
| 2026-02-10 | 5.30 | 5.30 | 5.13 | 5.18 | -1.89% | 1.51 | 1.11% |
| 2026-02-09 | 5.30 | 5.38 | 5.21 | 5.28 | +0.19% | 1.65 | 1.18% |
| 2026-02-06 | 5.27 | 5.38 | 5.24 | 5.27 | -0.57% | 1.62 | 1.16% |
| 2026-02-05 | 5.22 | 5.34 | 5.18 | 5.30 | +0.76% | 2.12 | 1.53% |
| 2026-02-04 | 5.07 | 5.27 | 5.03 | 5.26 | +3.54% | 3.36 | 2.47% |
| 2026-02-03 | 5.05 | 5.25 | 5.02 | 5.08 | +3.67% | 2.60 | 1.94% |
| 2026-02-02 | 4.97 | 4.97 | 4.87 | 4.90 | -1.80% | 1.11 | 0.86% |
| 2026-01-30 | 4.98 | 5.02 | 4.92 | 4.99 | 0.00% | 1.07 | 0.82% |
| 2026-01-29 | 4.94 | 5.04 | 4.92 | 4.99 | +0.60% | 1.07 | 0.81% |
| 2026-01-28 | 4.84 | 5.00 | 4.82 | 4.96 | +2.27% | 1.34 | 1.03% |
| 2026-01-27 | 4.86 | 4.89 | 4.77 | 4.85 | -0.61% | 0.85 | 0.67% |
| 2026-01-26 | 4.85 | 4.90 | 4.83 | 4.88 | +0.41% | 0.85 | 0.66% |
| 2026-01-23 | 4.83 | 4.89 | 4.82 | 4.86 | +0.83% | 0.87 | 0.68% |
| 2026-01-22 | 4.72 | 4.84 | 4.70 | 4.82 | +2.34% | 1.10 | 0.87% |
| 2026-01-21 | 4.77 | 4.79 | 4.67 | 4.71 | -1.26% | 0.92 | 0.74% |
| 2026-01-20 | 4.67 | 4.78 | 4.66 | 4.77 | +1.92% | 1.02 | 0.81% |