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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.25 | 13.31 | 13.07 | 13.21 | +0.30% | 0.30 | 2.38% |
| 2025-06-24 | 12.82 | 13.21 | 12.78 | 13.17 | +3.01% | 0.36 | 2.85% |
| 2025-06-23 | 12.59 | 12.82 | 12.42 | 12.78 | +1.97% | 0.28 | 2.25% |
| 2025-06-20 | 12.59 | 12.73 | 12.47 | 12.53 | -0.47% | 0.19 | 1.56% |
| 2025-06-19 | 12.95 | 13.04 | 12.52 | 12.59 | -2.75% | 0.30 | 2.46% |
| 2025-06-18 | 13.12 | 13.20 | 12.89 | 12.95 | -1.80% | 0.25 | 2.02% |
| 2025-06-17 | 13.23 | 13.30 | 13.09 | 13.19 | -0.07% | 0.25 | 2.00% |
| 2025-06-16 | 13.12 | 13.33 | 13.07 | 13.20 | +0.07% | 0.39 | 3.07% |
| 2025-06-13 | 13.18 | 13.38 | 13.10 | 13.19 | -0.30% | 0.56 | 4.41% |
| 2025-06-12 | 13.31 | 13.49 | 13.11 | 13.23 | -0.45% | 0.35 | 2.78% |
| 2025-06-11 | 13.44 | 13.52 | 13.22 | 13.28 | -1.18% | 0.40 | 3.14% |
| 2025-06-10 | 13.51 | 13.63 | 13.30 | 13.44 | -0.29% | 0.47 | 3.61% |
| 2025-06-09 | 13.33 | 13.51 | 13.17 | 13.48 | +1.26% | 0.41 | 3.19% |
| 2025-06-06 | 13.13 | 13.38 | 13.01 | 13.31 | +1.56% | 0.36 | 2.83% |
| 2025-06-05 | 13.09 | 13.37 | 13.00 | 13.11 | +0.19% | 0.47 | 3.64% |
| 2025-06-04 | 12.90 | 13.20 | 12.82 | 13.09 | +2.11% | 0.41 | 3.22% |
| 2025-06-03 | 12.70 | 12.82 | 12.60 | 12.82 | +1.36% | 0.27 | 2.22% |
| 2025-05-30 | 12.80 | 12.84 | 12.53 | 12.64 | -1.02% | 0.25 | 2.05% |
| 2025-05-29 | 12.64 | 12.79 | 12.53 | 12.77 | +1.69% | 0.24 | 1.97% |
| 2025-05-28 | 12.66 | 12.80 | 12.52 | 12.56 | -0.71% | 0.18 | 1.45% |