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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.45 | 4.48 | 4.42 | 4.47 | +0.45% | 0.30 | 0.26% |
| 2025-12-17 | 4.50 | 4.50 | 4.38 | 4.45 | -0.89% | 0.65 | 0.56% |
| 2025-12-16 | 4.49 | 4.53 | 4.48 | 4.49 | -0.44% | 0.32 | 0.27% |
| 2025-12-15 | 4.44 | 4.55 | 4.43 | 4.51 | +1.58% | 0.44 | 0.37% |
| 2025-12-12 | 4.47 | 4.49 | 4.44 | 4.44 | -0.67% | 0.36 | 0.30% |
| 2025-12-11 | 4.50 | 4.52 | 4.46 | 4.47 | -0.67% | 0.30 | 0.25% |
| 2025-12-10 | 4.46 | 4.53 | 4.44 | 4.50 | +0.90% | 0.41 | 0.35% |
| 2025-12-09 | 4.52 | 4.53 | 4.46 | 4.46 | -1.33% | 0.40 | 0.34% |
| 2025-12-08 | 4.56 | 4.57 | 4.52 | 4.52 | -0.66% | 0.47 | 0.39% |
| 2025-12-05 | 4.55 | 4.56 | 4.51 | 4.55 | +0.22% | 0.39 | 0.33% |
| 2025-12-04 | 4.58 | 4.59 | 4.52 | 4.54 | -0.87% | 0.39 | 0.33% |
| 2025-12-03 | 4.60 | 4.60 | 4.56 | 4.58 | -0.43% | 0.36 | 0.30% |
| 2025-12-02 | 4.58 | 4.61 | 4.54 | 4.60 | +0.44% | 0.43 | 0.36% |
| 2025-12-01 | 4.60 | 4.61 | 4.57 | 4.58 | -0.22% | 0.41 | 0.34% |
| 2025-11-28 | 4.56 | 4.60 | 4.55 | 4.59 | +0.44% | 0.44 | 0.37% |
| 2025-11-27 | 4.63 | 4.64 | 4.56 | 4.57 | -1.72% | 0.51 | 0.42% |
| 2025-11-26 | 4.67 | 4.70 | 4.64 | 4.65 | -0.21% | 0.41 | 0.34% |
| 2025-11-25 | 4.67 | 4.68 | 4.64 | 4.66 | 0.00% | 0.40 | 0.33% |
| 2025-11-24 | 4.66 | 4.68 | 4.63 | 4.66 | +0.43% | 0.39 | 0.32% |
| 2025-11-21 | 4.78 | 4.80 | 4.64 | 4.64 | -3.33% | 0.84 | 0.68% |