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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.20 | 14.23 | 14.09 | 14.12 | -0.56% | 0.43 | 3.17% |
| 2025-07-22 | 14.32 | 14.35 | 14.09 | 14.20 | -0.76% | 0.53 | 3.88% |
| 2025-07-21 | 14.27 | 14.32 | 14.20 | 14.31 | +0.35% | 0.47 | 3.42% |
| 2025-07-18 | 14.32 | 14.34 | 14.10 | 14.26 | -0.14% | 0.53 | 3.87% |
| 2025-07-17 | 14.15 | 14.30 | 14.10 | 14.28 | +0.77% | 0.54 | 3.93% |
| 2025-07-16 | 14.06 | 14.19 | 13.98 | 14.17 | +0.84% | 0.50 | 3.65% |
| 2025-07-15 | 14.34 | 14.35 | 13.90 | 14.06 | -2.00% | 0.84 | 6.18% |
| 2025-07-14 | 14.12 | 14.37 | 14.09 | 14.34 | +1.18% | 0.96 | 6.94% |
| 2025-07-11 | 14.42 | 14.42 | 14.04 | 14.17 | -1.71% | 1.14 | 8.35% |
| 2025-07-10 | 14.56 | 14.62 | 14.24 | 14.42 | -1.55% | 1.43 | 10.31% |
| 2025-07-09 | 14.87 | 15.00 | 14.52 | 14.65 | -1.92% | 2.20 | 15.52% |
| 2025-07-08 | 15.11 | 15.39 | 14.74 | 14.93 | -6.20% | 3.03 | 20.96% |
| 2025-07-07 | 14.99 | 16.37 | 14.48 | 15.92 | +6.19% | 4.46 | 30.20% |
| 2025-07-04 | 13.68 | 14.99 | 13.58 | 14.99 | +10.00% | 2.43 | 17.07% |
| 2025-07-03 | 13.63 | 13.68 | 13.54 | 13.63 | +0.29% | 0.18 | 1.40% |
| 2025-07-02 | 13.58 | 13.63 | 13.44 | 13.59 | +0.15% | 0.25 | 1.90% |
| 2025-07-01 | 13.64 | 13.65 | 13.44 | 13.57 | +0.37% | 0.28 | 2.11% |
| 2025-06-30 | 13.48 | 13.55 | 13.35 | 13.52 | +1.26% | 0.29 | 2.24% |
| 2025-06-27 | 13.21 | 13.35 | 13.16 | 13.35 | +1.65% | 0.28 | 2.21% |
| 2025-06-26 | 13.31 | 13.31 | 13.12 | 13.14 | -0.52% | 0.22 | 1.71% |