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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.04 | 5.06 | 4.98 | 5.06 | +0.40% | 0.51 | 0.39% |
| 2025-10-22 | 5.06 | 5.08 | 5.03 | 5.04 | -0.20% | 0.51 | 0.38% |
| 2025-10-21 | 4.99 | 5.06 | 4.97 | 5.05 | +1.41% | 0.61 | 0.46% |
| 2025-10-20 | 5.01 | 5.02 | 4.94 | 4.98 | -0.20% | 0.57 | 0.44% |
| 2025-10-17 | 5.04 | 5.07 | 4.98 | 4.99 | -1.19% | 0.55 | 0.42% |
| 2025-10-16 | 5.09 | 5.10 | 5.02 | 5.05 | -0.59% | 0.69 | 0.52% |
| 2025-10-15 | 5.04 | 5.13 | 5.01 | 5.08 | +0.79% | 0.75 | 0.56% |
| 2025-10-14 | 5.04 | 5.07 | 5.02 | 5.04 | +0.40% | 0.72 | 0.54% |
| 2025-10-13 | 4.99 | 5.04 | 4.96 | 5.02 | -1.57% | 0.91 | 0.69% |
| 2025-10-10 | 4.94 | 5.12 | 4.93 | 5.10 | +2.82% | 1.58 | 1.18% |
| 2025-10-09 | 4.90 | 4.97 | 4.87 | 4.96 | +1.22% | 0.63 | 0.49% |
| 2025-09-30 | 4.89 | 4.91 | 4.86 | 4.90 | +0.41% | 0.37 | 0.29% |
| 2025-09-29 | 4.83 | 4.88 | 4.77 | 4.88 | +0.83% | 0.52 | 0.41% |
| 2025-09-26 | 4.86 | 4.88 | 4.81 | 4.84 | 0.00% | 0.33 | 0.26% |
| 2025-09-25 | 4.92 | 4.92 | 4.81 | 4.84 | -1.02% | 0.39 | 0.30% |
| 2025-09-24 | 4.82 | 4.90 | 4.77 | 4.89 | +1.45% | 0.50 | 0.39% |
| 2025-09-23 | 4.88 | 4.88 | 4.72 | 4.82 | -1.03% | 0.68 | 0.54% |
| 2025-09-22 | 4.95 | 4.95 | 4.85 | 4.87 | -2.01% | 0.59 | 0.46% |
| 2025-09-19 | 4.92 | 4.97 | 4.89 | 4.97 | +1.02% | 0.55 | 0.42% |
| 2025-09-18 | 5.02 | 5.02 | 4.89 | 4.92 | -1.80% | 0.72 | 0.55% |