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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.36 | 4.37 | 4.32 | 4.37 | +5.05% | 0.56 | 1.89% |
| 2026-04-21 | 4.22 | 4.35 | 4.16 | 4.16 | -1.89% | 0.86 | 2.96% |
| 2026-04-20 | 4.40 | 4.41 | 4.24 | 4.24 | -4.93% | 1.10 | 3.78% |
| 2026-04-17 | 4.40 | 4.55 | 4.32 | 4.46 | +1.36% | 0.92 | 3.03% |
| 2026-04-16 | 4.59 | 4.69 | 4.40 | 4.40 | -4.97% | 1.36 | 4.49% |
| 2026-04-15 | 4.62 | 4.78 | 4.56 | 4.63 | -3.34% | 1.47 | 4.65% |
| 2026-04-14 | 4.50 | 4.96 | 4.50 | 4.79 | +1.05% | 1.36 | 4.37% |
| 2026-04-13 | 4.74 | 4.74 | 4.74 | 4.74 | -5.01% | 0.35 | 1.10% |
| 2026-04-10 | 5.20 | 5.20 | 4.98 | 4.99 | -3.67% | 1.57 | 4.58% |
| 2026-04-09 | 5.14 | 5.29 | 5.10 | 5.18 | +0.78% | 1.31 | 3.73% |
| 2026-04-08 | 5.10 | 5.30 | 5.01 | 5.14 | -0.58% | 1.17 | 3.35% |
| 2026-04-07 | 5.25 | 5.30 | 5.07 | 5.17 | +1.97% | 1.42 | 4.02% |
| 2026-04-03 | 4.83 | 5.07 | 4.73 | 5.07 | +4.97% | 1.34 | 4.00% |
| 2026-04-02 | 5.01 | 5.06 | 4.82 | 4.83 | -3.98% | 1.27 | 3.80% |
| 2026-04-01 | 5.11 | 5.22 | 5.01 | 5.03 | -1.95% | 1.22 | 3.53% |
| 2026-03-31 | 5.18 | 5.32 | 4.92 | 5.13 | -0.97% | 2.09 | 6.02% |
| 2026-03-30 | 5.12 | 5.27 | 4.96 | 5.18 | +3.19% | 2.31 | 6.58% |
| 2026-03-27 | 4.94 | 5.20 | 4.94 | 5.02 | -3.46% | 2.12 | 6.16% |
| 2026-03-26 | 5.00 | 5.20 | 4.81 | 5.20 | +5.05% | 2.00 | 5.83% |
| 2026-03-25 | 5.08 | 5.12 | 4.95 | 4.95 | -4.99% | 2.26 | 6.69% |