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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.80 | 4.84 | 4.77 | 4.80 | +0.42% | 0.45 | 0.36% |
| 2025-11-19 | 4.86 | 4.86 | 4.77 | 4.78 | -1.24% | 0.58 | 0.46% |
| 2025-11-18 | 4.94 | 4.95 | 4.81 | 4.84 | -2.02% | 0.74 | 0.58% |
| 2025-11-17 | 4.97 | 4.98 | 4.93 | 4.94 | -0.60% | 0.54 | 0.41% |
| 2025-11-14 | 4.96 | 5.02 | 4.95 | 4.97 | 0.00% | 0.73 | 0.56% |
| 2025-11-13 | 4.93 | 4.97 | 4.91 | 4.97 | +0.81% | 0.49 | 0.37% |
| 2025-11-12 | 4.97 | 4.98 | 4.91 | 4.93 | -0.80% | 0.55 | 0.42% |
| 2025-11-11 | 4.92 | 4.99 | 4.90 | 4.97 | +1.22% | 0.84 | 0.65% |
| 2025-11-10 | 4.90 | 4.92 | 4.87 | 4.91 | +0.82% | 0.61 | 0.47% |
| 2025-11-07 | 4.81 | 4.90 | 4.80 | 4.87 | +1.04% | 0.78 | 0.61% |
| 2025-11-06 | 4.83 | 4.84 | 4.80 | 4.82 | 0.00% | 0.46 | 0.36% |
| 2025-11-05 | 4.80 | 4.84 | 4.78 | 4.82 | 0.00% | 0.47 | 0.37% |
| 2025-11-04 | 4.84 | 4.85 | 4.80 | 4.82 | -0.41% | 0.47 | 0.37% |
| 2025-11-03 | 4.88 | 4.88 | 4.80 | 4.84 | +0.41% | 0.61 | 0.48% |
| 2025-10-31 | 4.83 | 4.86 | 4.82 | 4.82 | -0.21% | 0.57 | 0.45% |
| 2025-10-30 | 4.86 | 4.89 | 4.82 | 4.83 | -1.02% | 0.85 | 0.67% |
| 2025-10-29 | 5.00 | 5.01 | 4.86 | 4.88 | -2.40% | 1.09 | 0.85% |
| 2025-10-28 | 5.02 | 5.05 | 4.98 | 5.00 | -0.60% | 0.53 | 0.40% |
| 2025-10-27 | 5.01 | 5.07 | 4.98 | 5.03 | +0.80% | 0.76 | 0.57% |
| 2025-10-24 | 5.06 | 5.09 | 4.98 | 4.99 | -1.38% | 0.58 | 0.44% |