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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.15 | 21.18 | 20.86 | 21.02 | -0.85% | 0.37 | 1.85% |
| 2026-04-21 | 21.20 | 21.37 | 21.06 | 21.20 | -0.24% | 0.38 | 1.88% |
| 2026-04-20 | 21.30 | 21.30 | 20.68 | 21.25 | -0.19% | 0.56 | 2.80% |
| 2026-04-17 | 21.60 | 21.67 | 21.14 | 21.29 | -1.39% | 0.46 | 2.26% |
| 2026-04-16 | 21.23 | 21.63 | 20.96 | 21.59 | +2.42% | 0.64 | 3.12% |
| 2026-04-15 | 21.03 | 21.29 | 20.88 | 21.08 | +0.33% | 0.52 | 2.60% |
| 2026-04-14 | 20.96 | 21.03 | 20.64 | 21.01 | +0.33% | 0.45 | 2.25% |
| 2026-04-13 | 21.15 | 21.25 | 20.85 | 20.94 | -0.76% | 0.40 | 2.01% |
| 2026-04-10 | 21.15 | 21.40 | 21.01 | 21.10 | +0.09% | 0.46 | 2.27% |
| 2026-04-09 | 21.19 | 21.36 | 21.07 | 21.08 | -0.85% | 0.38 | 1.87% |
| 2026-04-08 | 20.98 | 21.28 | 20.95 | 21.26 | +2.56% | 0.48 | 2.40% |
| 2026-04-07 | 20.30 | 21.10 | 20.10 | 20.73 | +1.87% | 0.53 | 2.69% |
| 2026-04-03 | 21.11 | 21.11 | 20.23 | 20.35 | -3.55% | 0.37 | 1.87% |
| 2026-04-02 | 21.36 | 21.47 | 20.95 | 21.10 | -1.12% | 0.36 | 1.78% |
| 2026-04-01 | 21.10 | 21.48 | 21.02 | 21.34 | +2.50% | 0.65 | 3.20% |
| 2026-03-31 | 21.42 | 21.64 | 20.77 | 20.82 | -3.07% | 0.52 | 2.60% |
| 2026-03-30 | 21.69 | 21.79 | 21.30 | 21.48 | -0.97% | 0.58 | 2.81% |
| 2026-03-27 | 21.01 | 21.73 | 21.01 | 21.69 | +1.97% | 0.75 | 3.65% |
| 2026-03-26 | 21.24 | 21.47 | 21.06 | 21.27 | 0.00% | 0.53 | 2.61% |
| 2026-03-25 | 20.99 | 21.48 | 20.91 | 21.27 | +1.24% | 0.72 | 3.57% |