ST金鸿 sz.000669
4.16
-0.24%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.18 | 3.30 | 3.16 | 3.24 | +1.89% | 0.46 | 2.08% |
| 2025-08-19 | 3.34 | 3.34 | 3.18 | 3.18 | -5.07% | 0.74 | 3.35% |
| 2025-08-18 | 3.43 | 3.44 | 3.31 | 3.35 | -2.90% | 0.60 | 2.65% |
| 2025-08-15 | 3.48 | 3.48 | 3.40 | 3.45 | -0.86% | 0.37 | 1.58% |
| 2025-08-14 | 3.60 | 3.68 | 3.48 | 3.48 | -2.79% | 0.62 | 2.57% |
| 2025-08-13 | 3.56 | 3.59 | 3.48 | 3.58 | -0.28% | 0.58 | 2.43% |
| 2025-08-12 | 3.45 | 3.63 | 3.45 | 3.59 | +3.76% | 0.77 | 3.18% |
| 2025-08-11 | 3.50 | 3.56 | 3.43 | 3.46 | -0.29% | 0.74 | 3.13% |
| 2025-08-08 | 3.29 | 3.47 | 3.26 | 3.47 | +5.15% | 0.99 | 4.22% |
| 2025-08-07 | 3.23 | 3.33 | 3.21 | 3.30 | +1.23% | 0.35 | 1.58% |
| 2025-08-06 | 3.30 | 3.34 | 3.22 | 3.26 | -1.51% | 0.43 | 1.94% |
| 2025-08-05 | 3.23 | 3.35 | 3.16 | 3.31 | +2.16% | 0.48 | 2.17% |
| 2025-08-04 | 3.25 | 3.37 | 3.15 | 3.24 | 0.00% | 0.76 | 3.42% |
| 2025-08-01 | 3.39 | 3.47 | 3.21 | 3.24 | -4.14% | 0.98 | 4.40% |
| 2025-07-31 | 3.39 | 3.50 | 3.31 | 3.38 | +1.50% | 1.38 | 5.94% |
| 2025-07-30 | 3.22 | 3.33 | 3.17 | 3.33 | +5.05% | 0.76 | 3.41% |
| 2025-07-29 | 3.30 | 3.35 | 3.14 | 3.17 | -0.94% | 1.10 | 4.97% |
| 2025-07-28 | 3.02 | 3.20 | 3.02 | 3.20 | +4.92% | 0.52 | 2.43% |
| 2025-07-25 | 3.00 | 3.11 | 2.96 | 3.05 | +0.33% | 0.66 | 3.22% |
| 2025-07-24 | 2.96 | 3.09 | 2.94 | 3.04 | +3.40% | 1.10 | 5.30% |