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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.02 | 5.04 | 4.97 | 5.01 | -0.40% | 0.49 | 0.37% |
| 2025-09-16 | 5.04 | 5.06 | 4.99 | 5.03 | -0.20% | 0.55 | 0.42% |
| 2025-09-15 | 5.02 | 5.05 | 4.98 | 5.04 | +0.40% | 0.60 | 0.46% |
| 2025-09-12 | 4.98 | 5.06 | 4.97 | 5.02 | +0.80% | 0.77 | 0.58% |
| 2025-09-11 | 4.94 | 4.98 | 4.91 | 4.98 | +0.81% | 0.51 | 0.39% |
| 2025-09-10 | 4.97 | 4.98 | 4.93 | 4.94 | -0.80% | 0.38 | 0.29% |
| 2025-09-09 | 4.95 | 4.99 | 4.90 | 4.98 | +0.40% | 0.60 | 0.46% |
| 2025-09-08 | 4.90 | 4.97 | 4.89 | 4.96 | +1.22% | 0.66 | 0.51% |
| 2025-09-05 | 4.87 | 4.91 | 4.85 | 4.90 | +0.41% | 0.52 | 0.41% |
| 2025-09-04 | 4.86 | 4.92 | 4.83 | 4.88 | +1.04% | 0.82 | 0.64% |
| 2025-09-03 | 4.89 | 4.91 | 4.81 | 4.83 | -1.23% | 0.71 | 0.55% |
| 2025-09-02 | 4.95 | 4.95 | 4.85 | 4.89 | -0.81% | 0.77 | 0.60% |
| 2025-09-01 | 4.97 | 4.98 | 4.91 | 4.93 | -0.40% | 0.69 | 0.53% |
| 2025-08-29 | 4.99 | 5.07 | 4.94 | 4.95 | -0.60% | 0.87 | 0.66% |
| 2025-08-28 | 5.04 | 5.09 | 4.85 | 4.98 | -1.19% | 1.52 | 1.16% |
| 2025-08-27 | 5.18 | 5.20 | 5.03 | 5.04 | -2.70% | 1.21 | 0.90% |
| 2025-08-26 | 5.14 | 5.19 | 5.09 | 5.18 | +0.58% | 0.96 | 0.70% |
| 2025-08-25 | 5.07 | 5.16 | 5.06 | 5.15 | +1.38% | 1.19 | 0.89% |
| 2025-08-22 | 5.05 | 5.08 | 4.99 | 5.08 | +0.79% | 0.98 | 0.74% |
| 2025-08-21 | 5.00 | 5.05 | 4.98 | 5.04 | +1.00% | 0.92 | 0.70% |