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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.52 | 21.04 | 20.13 | 21.01 | +4.42% | 0.74 | 3.80% |
| 2026-03-23 | 20.70 | 20.90 | 19.91 | 20.12 | -3.82% | 0.89 | 4.56% |
| 2026-03-20 | 21.21 | 21.55 | 20.84 | 20.92 | -0.85% | 0.74 | 3.68% |
| 2026-03-19 | 21.20 | 21.63 | 21.00 | 21.10 | -2.63% | 1.02 | 5.03% |
| 2026-03-18 | 20.85 | 21.73 | 20.52 | 21.67 | +2.51% | 1.82 | 8.99% |
| 2026-03-17 | 23.16 | 23.26 | 21.14 | 21.14 | -10.00% | 2.75 | 13.41% |
| 2026-03-16 | 22.90 | 24.06 | 22.86 | 23.49 | +2.44% | 0.95 | 4.24% |
| 2026-03-13 | 22.67 | 23.38 | 22.67 | 22.93 | +0.88% | 0.82 | 3.73% |
| 2026-03-12 | 23.18 | 23.27 | 22.63 | 22.73 | -1.94% | 0.49 | 2.23% |
| 2026-03-11 | 23.31 | 23.57 | 22.95 | 23.18 | -0.52% | 0.93 | 4.21% |
| 2026-03-10 | 23.07 | 23.44 | 22.89 | 23.30 | +1.00% | 0.77 | 3.49% |
| 2026-03-09 | 22.50 | 23.20 | 22.40 | 23.07 | +2.53% | 1.00 | 4.59% |
| 2026-03-06 | 22.65 | 23.13 | 22.33 | 22.50 | -0.66% | 0.73 | 3.35% |
| 2026-03-05 | 23.10 | 23.56 | 22.53 | 22.65 | -0.92% | 0.56 | 2.59% |
| 2026-03-04 | 22.20 | 23.28 | 21.90 | 22.86 | +2.05% | 0.78 | 3.61% |
| 2026-03-03 | 22.78 | 23.38 | 22.38 | 22.40 | -1.28% | 0.78 | 3.62% |
| 2026-03-02 | 23.10 | 23.80 | 22.59 | 22.69 | -2.45% | 0.81 | 3.71% |
| 2026-02-27 | 23.08 | 23.50 | 22.93 | 23.26 | -1.15% | 0.63 | 2.83% |
| 2026-02-26 | 23.28 | 24.10 | 23.20 | 23.53 | +1.60% | 0.75 | 3.32% |
| 2026-02-25 | 23.40 | 24.23 | 22.86 | 23.16 | -1.61% | 1.00 | 4.51% |