金房能源 sz.001210
28.78
-3.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.11 | 30.18 | 28.26 | 28.78 | -3.33% | 2.63 | 9.54% |
| 2026-05-22 | 29.60 | 30.76 | 28.20 | 29.77 | +1.60% | 3.53 | 12.56% |
| 2026-05-21 | 30.58 | 30.81 | 28.86 | 29.30 | -5.64% | 3.13 | 11.05% |
| 2026-05-20 | 29.80 | 31.35 | 29.66 | 31.05 | +2.58% | 4.14 | 14.18% |
| 2026-05-19 | 28.82 | 30.50 | 27.73 | 30.27 | +2.61% | 4.38 | 15.85% |
| 2026-05-18 | 28.70 | 30.34 | 28.57 | 29.50 | -2.35% | 3.90 | 13.88% |
| 2026-05-15 | 28.00 | 30.70 | 27.38 | 30.21 | +2.76% | 6.88 | 24.57% |
| 2026-05-14 | 27.21 | 29.40 | 26.73 | 29.40 | +9.99% | 4.83 | 17.64% |
| 2026-05-13 | 26.26 | 26.73 | 25.63 | 26.73 | +10.00% | 1.74 | 6.88% |
| 2026-05-12 | 22.98 | 24.45 | 22.97 | 24.30 | +5.70% | 1.64 | 7.23% |
| 2026-05-11 | 22.66 | 23.00 | 22.43 | 22.99 | +1.68% | 0.81 | 3.75% |
| 2026-05-08 | 22.57 | 22.89 | 22.32 | 22.61 | +0.22% | 0.92 | 4.25% |
| 2026-05-07 | 21.55 | 22.96 | 21.51 | 22.56 | +4.74% | 1.59 | 7.53% |
| 2026-05-06 | 21.32 | 21.64 | 20.70 | 21.54 | +0.89% | 0.98 | 4.84% |
| 2026-04-30 | 21.17 | 21.45 | 21.00 | 21.35 | +0.57% | 0.56 | 2.77% |
| 2026-04-29 | 20.58 | 21.49 | 20.58 | 21.23 | +2.41% | 0.82 | 4.06% |
| 2026-04-28 | 20.01 | 20.85 | 19.99 | 20.73 | +2.73% | 0.89 | 4.54% |
| 2026-04-27 | 20.45 | 20.46 | 19.00 | 20.18 | -2.09% | 1.27 | 6.73% |
| 2026-04-24 | 20.67 | 20.85 | 20.40 | 20.61 | -0.91% | 0.45 | 2.30% |
| 2026-04-23 | 20.98 | 21.01 | 20.68 | 20.80 | -1.05% | 0.38 | 1.90% |