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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.11 | 24.60 | 23.02 | 23.54 | -2.32% | 1.82 | 8.03% |
| 2026-02-13 | 22.37 | 24.17 | 22.15 | 24.10 | +7.54% | 1.46 | 6.57% |
| 2026-02-12 | 23.23 | 23.80 | 22.29 | 22.41 | -3.53% | 1.33 | 6.15% |
| 2026-02-11 | 24.55 | 24.64 | 23.20 | 23.23 | -5.26% | 1.25 | 5.53% |
| 2026-02-10 | 24.43 | 25.28 | 23.56 | 24.52 | +2.12% | 1.15 | 4.95% |
| 2026-02-09 | 23.40 | 24.05 | 23.01 | 24.01 | +4.03% | 0.87 | 3.83% |
| 2026-02-06 | 22.78 | 23.88 | 22.65 | 23.08 | +0.35% | 0.85 | 3.80% |
| 2026-02-05 | 23.76 | 23.87 | 22.55 | 23.00 | -3.89% | 0.91 | 4.11% |
| 2026-02-04 | 23.40 | 23.99 | 23.17 | 23.93 | +3.06% | 0.94 | 4.19% |
| 2026-02-03 | 23.67 | 23.95 | 22.91 | 23.22 | -1.32% | 0.87 | 3.94% |
| 2026-02-02 | 23.90 | 24.62 | 23.40 | 23.53 | -2.49% | 1.28 | 5.61% |
| 2026-01-30 | 23.53 | 24.34 | 23.38 | 24.13 | +1.94% | 1.31 | 5.74% |
| 2026-01-29 | 23.31 | 24.24 | 23.04 | 23.67 | +1.54% | 1.32 | 5.84% |
| 2026-01-28 | 22.80 | 23.35 | 22.48 | 23.31 | +0.17% | 0.79 | 3.62% |
| 2026-01-27 | 22.38 | 23.80 | 22.14 | 23.27 | +4.02% | 1.22 | 5.57% |
| 2026-01-26 | 22.52 | 22.79 | 22.00 | 22.37 | -1.32% | 0.64 | 2.99% |
| 2026-01-23 | 22.65 | 23.10 | 22.51 | 22.67 | +0.22% | 0.75 | 3.46% |
| 2026-01-22 | 22.97 | 23.08 | 22.40 | 22.62 | -1.52% | 0.85 | 3.93% |
| 2026-01-21 | 21.53 | 23.37 | 21.53 | 22.97 | +6.84% | 1.49 | 6.90% |
| 2026-01-20 | 22.03 | 22.19 | 21.28 | 21.50 | -1.56% | 0.61 | 2.98% |