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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.06 | 3.07 | 3.01 | 3.03 | -0.98% | 0.27 | 1.32% |
| 2025-11-19 | 3.06 | 3.06 | 3.00 | 3.06 | 0.00% | 0.29 | 1.41% |
| 2025-11-18 | 3.13 | 3.15 | 3.02 | 3.06 | -1.92% | 0.37 | 1.79% |
| 2025-11-17 | 3.11 | 3.13 | 3.08 | 3.12 | 0.00% | 0.35 | 1.66% |
| 2025-11-14 | 3.13 | 3.22 | 3.11 | 3.12 | 0.00% | 0.45 | 2.11% |
| 2025-11-13 | 3.16 | 3.18 | 3.11 | 3.12 | -1.27% | 0.30 | 1.43% |
| 2025-11-12 | 3.18 | 3.22 | 3.13 | 3.16 | -0.94% | 0.29 | 1.37% |
| 2025-11-11 | 3.22 | 3.23 | 3.16 | 3.19 | -0.31% | 0.25 | 1.17% |
| 2025-11-10 | 3.28 | 3.33 | 3.19 | 3.20 | -2.14% | 0.39 | 1.76% |
| 2025-11-07 | 3.25 | 3.32 | 3.25 | 3.27 | -4.39% | 0.58 | 2.62% |
| 2025-11-06 | 3.34 | 3.45 | 3.32 | 3.42 | +1.79% | 0.52 | 2.23% |
| 2025-11-05 | 3.22 | 3.38 | 3.20 | 3.36 | +4.35% | 0.72 | 3.19% |
| 2025-11-04 | 3.19 | 3.32 | 3.15 | 3.22 | +1.26% | 0.45 | 2.03% |
| 2025-11-03 | 3.17 | 3.21 | 3.11 | 3.18 | +0.32% | 0.22 | 1.04% |
| 2025-10-31 | 3.09 | 3.17 | 3.09 | 3.17 | +2.59% | 0.16 | 0.77% |
| 2025-10-30 | 3.15 | 3.15 | 3.08 | 3.09 | -1.59% | 0.19 | 0.88% |
| 2025-10-29 | 3.12 | 3.16 | 3.09 | 3.14 | +1.29% | 0.14 | 0.65% |
| 2025-10-28 | 3.21 | 3.23 | 3.10 | 3.10 | -4.02% | 0.31 | 1.43% |
| 2025-10-27 | 3.16 | 3.24 | 3.14 | 3.23 | +2.54% | 0.22 | 1.00% |
| 2025-10-24 | 3.19 | 3.19 | 3.14 | 3.15 | -1.25% | 0.20 | 0.95% |