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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.17 | 15.32 | 15.14 | 15.27 | +0.26% | 0.34 | 2.33% |
| 2025-08-19 | 15.16 | 15.30 | 15.01 | 15.23 | +0.13% | 0.50 | 3.39% |
| 2025-08-18 | 15.21 | 15.43 | 15.06 | 15.21 | -0.13% | 0.63 | 4.30% |
| 2025-08-15 | 15.03 | 15.35 | 15.03 | 15.23 | +1.45% | 0.56 | 3.84% |
| 2025-08-14 | 16.10 | 16.18 | 15.01 | 15.01 | -4.58% | 1.08 | 7.23% |
| 2025-08-13 | 15.46 | 15.76 | 15.22 | 15.73 | +1.79% | 0.65 | 4.36% |
| 2025-08-12 | 15.32 | 15.57 | 15.32 | 15.46 | +0.97% | 0.54 | 3.60% |
| 2025-08-11 | 15.34 | 15.35 | 15.01 | 15.31 | +0.65% | 0.47 | 3.19% |
| 2025-08-08 | 15.02 | 15.26 | 15.02 | 15.21 | +0.72% | 0.49 | 3.38% |
| 2025-08-07 | 15.03 | 15.19 | 14.96 | 15.10 | +0.53% | 0.58 | 4.01% |
| 2025-08-06 | 15.24 | 15.30 | 14.99 | 15.02 | -1.43% | 0.64 | 4.38% |
| 2025-08-05 | 14.89 | 15.31 | 14.77 | 15.24 | +2.39% | 1.00 | 6.82% |
| 2025-08-04 | 14.51 | 14.96 | 14.39 | 14.89 | +2.52% | 0.92 | 6.45% |
| 2025-08-01 | 14.19 | 14.56 | 14.19 | 14.52 | +2.30% | 0.52 | 3.77% |
| 2025-07-31 | 14.48 | 14.55 | 14.19 | 14.19 | -1.98% | 0.42 | 3.03% |
| 2025-07-30 | 14.51 | 14.68 | 14.33 | 14.48 | -0.54% | 0.46 | 3.32% |
| 2025-07-29 | 14.59 | 14.67 | 14.41 | 14.56 | -0.67% | 0.51 | 3.66% |
| 2025-07-28 | 14.38 | 14.76 | 14.24 | 14.66 | +2.27% | 0.98 | 7.00% |
| 2025-07-25 | 14.21 | 14.36 | 14.14 | 14.33 | +0.90% | 0.46 | 3.33% |
| 2025-07-24 | 14.12 | 14.20 | 14.05 | 14.20 | +0.56% | 0.35 | 2.59% |