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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.70 | 4.71 | 4.64 | 4.68 | -0.85% | 0.70 | 0.57% |
| 2026-01-16 | 4.79 | 4.85 | 4.68 | 4.72 | -1.46% | 1.38 | 1.10% |
| 2026-01-15 | 4.72 | 4.93 | 4.67 | 4.79 | +4.59% | 2.47 | 1.95% |
| 2026-01-14 | 4.62 | 4.65 | 4.53 | 4.58 | -0.87% | 0.93 | 0.77% |
| 2026-01-13 | 4.57 | 4.65 | 4.56 | 4.62 | +1.09% | 0.79 | 0.65% |
| 2026-01-12 | 4.52 | 4.62 | 4.51 | 4.57 | +1.33% | 0.74 | 0.62% |
| 2026-01-09 | 4.51 | 4.53 | 4.47 | 4.51 | -0.22% | 0.41 | 0.35% |
| 2026-01-08 | 4.46 | 4.53 | 4.44 | 4.52 | +1.35% | 0.50 | 0.42% |
| 2026-01-07 | 4.47 | 4.51 | 4.45 | 4.46 | -0.22% | 0.39 | 0.33% |
| 2026-01-06 | 4.43 | 4.47 | 4.40 | 4.47 | +1.13% | 0.46 | 0.39% |
| 2026-01-05 | 4.41 | 4.43 | 4.39 | 4.42 | +0.23% | 0.43 | 0.37% |
| 2025-12-31 | 4.40 | 4.43 | 4.35 | 4.41 | +0.46% | 0.41 | 0.35% |
| 2025-12-30 | 4.45 | 4.45 | 4.39 | 4.39 | -1.35% | 0.67 | 0.57% |
| 2025-12-29 | 4.46 | 4.50 | 4.45 | 4.45 | -0.22% | 0.33 | 0.28% |
| 2025-12-26 | 4.47 | 4.50 | 4.43 | 4.46 | -0.45% | 0.41 | 0.35% |
| 2025-12-25 | 4.50 | 4.50 | 4.48 | 4.48 | -0.44% | 0.31 | 0.26% |
| 2025-12-24 | 4.49 | 4.52 | 4.47 | 4.50 | +0.45% | 0.25 | 0.21% |
| 2025-12-23 | 4.49 | 4.52 | 4.46 | 4.48 | -0.44% | 0.27 | 0.23% |
| 2025-12-22 | 4.51 | 4.52 | 4.49 | 4.50 | 0.00% | 0.33 | 0.27% |
| 2025-12-19 | 4.47 | 4.53 | 4.46 | 4.50 | +0.67% | 0.42 | 0.35% |