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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.63 | 12.67 | 12.46 | 12.65 | +0.32% | 0.22 | 1.84% |
| 2025-05-26 | 12.59 | 12.68 | 12.46 | 12.61 | +0.78% | 0.22 | 1.81% |
| 2025-05-23 | 12.65 | 12.76 | 12.46 | 12.51 | -0.71% | 0.24 | 1.99% |
| 2025-05-22 | 12.79 | 12.94 | 12.56 | 12.60 | -2.16% | 0.30 | 2.42% |
| 2025-05-21 | 12.91 | 13.00 | 12.82 | 12.88 | -0.19% | 0.23 | 1.84% |
| 2025-05-20 | 12.73 | 12.91 | 12.66 | 12.91 | +1.41% | 0.24 | 1.91% |
| 2025-05-19 | 12.98 | 12.98 | 12.59 | 12.73 | +0.71% | 0.30 | 2.41% |
| 2025-05-16 | 12.55 | 12.66 | 12.50 | 12.64 | +0.72% | 0.20 | 1.65% |
| 2025-05-15 | 12.51 | 12.59 | 12.44 | 12.55 | +0.33% | 0.19 | 1.58% |
| 2025-05-14 | 12.64 | 12.73 | 12.42 | 12.50 | -1.10% | 0.26 | 2.14% |
| 2025-05-13 | 12.74 | 12.87 | 12.60 | 12.64 | -0.71% | 0.28 | 2.28% |
| 2025-05-12 | 12.91 | 13.03 | 12.64 | 12.73 | -1.39% | 0.36 | 2.94% |
| 2025-05-09 | 12.90 | 13.07 | 12.88 | 12.91 | -0.06% | 0.49 | 3.93% |
| 2025-05-08 | 12.51 | 12.95 | 12.43 | 12.92 | +3.20% | 0.56 | 4.49% |
| 2025-05-07 | 12.50 | 12.64 | 12.35 | 12.52 | +1.19% | 0.48 | 3.96% |
| 2025-05-06 | 12.27 | 12.46 | 12.24 | 12.37 | +1.61% | 0.53 | 4.45% |