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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.67 | 22.31 | 21.22 | 21.84 | +0.41% | 0.66 | 3.18% |
| 2026-01-16 | 22.57 | 22.67 | 21.40 | 21.75 | -3.33% | 1.06 | 5.09% |
| 2026-01-15 | 21.23 | 23.38 | 21.12 | 22.50 | +5.44% | 1.61 | 7.49% |
| 2026-01-14 | 20.79 | 21.60 | 20.70 | 21.34 | +2.50% | 1.14 | 5.65% |
| 2026-01-13 | 21.12 | 21.48 | 20.48 | 20.82 | -1.09% | 1.04 | 5.19% |
| 2026-01-12 | 21.38 | 21.49 | 20.73 | 21.05 | -1.54% | 0.98 | 4.89% |
| 2026-01-09 | 21.57 | 21.58 | 20.99 | 21.38 | -0.83% | 1.12 | 5.54% |
| 2026-01-08 | 20.88 | 21.99 | 20.41 | 21.56 | +3.16% | 1.49 | 7.30% |
| 2026-01-07 | 20.33 | 21.28 | 19.96 | 20.90 | +0.87% | 3.08 | 15.87% |
| 2026-01-06 | 19.46 | 20.72 | 19.46 | 20.72 | +9.98% | 1.81 | 9.38% |
| 2026-01-05 | 17.60 | 18.84 | 17.24 | 18.84 | +9.98% | 2.19 | 12.35% |
| 2025-12-31 | 17.67 | 17.78 | 17.10 | 17.13 | -2.28% | 0.45 | 2.71% |
| 2025-12-30 | 17.61 | 17.90 | 17.48 | 17.53 | -0.96% | 0.26 | 1.53% |
| 2025-12-29 | 17.44 | 17.95 | 17.44 | 17.70 | +1.09% | 0.31 | 1.82% |
| 2025-12-26 | 17.88 | 18.27 | 17.46 | 17.51 | -2.07% | 0.45 | 2.67% |
| 2025-12-25 | 16.96 | 17.92 | 16.91 | 17.88 | +5.18% | 0.61 | 3.63% |
| 2025-12-24 | 16.75 | 17.07 | 16.70 | 17.00 | +1.61% | 0.20 | 1.21% |
| 2025-12-23 | 16.79 | 17.03 | 16.66 | 16.73 | -0.77% | 0.26 | 1.60% |
| 2025-12-22 | 16.78 | 16.95 | 16.61 | 16.86 | +0.78% | 0.17 | 1.07% |
| 2025-12-19 | 16.77 | 16.82 | 16.58 | 16.73 | +0.72% | 0.20 | 1.25% |