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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.44 | 16.75 | 16.37 | 16.61 | +0.85% | 0.23 | 1.42% |
| 2025-12-17 | 16.00 | 16.49 | 15.91 | 16.47 | +2.94% | 0.23 | 1.50% |
| 2025-12-16 | 16.54 | 16.58 | 16.00 | 16.00 | -3.26% | 0.24 | 1.56% |
| 2025-12-15 | 16.27 | 16.67 | 16.15 | 16.54 | +0.85% | 0.22 | 1.43% |
| 2025-12-12 | 16.58 | 16.69 | 16.24 | 16.40 | -0.06% | 0.21 | 1.35% |
| 2025-12-11 | 16.62 | 16.72 | 16.40 | 16.41 | -0.97% | 0.25 | 1.56% |
| 2025-12-10 | 16.77 | 16.88 | 16.53 | 16.57 | -1.25% | 0.24 | 1.53% |
| 2025-12-09 | 17.01 | 17.06 | 16.76 | 16.78 | -1.76% | 0.18 | 1.11% |
| 2025-12-08 | 16.90 | 17.25 | 16.61 | 17.08 | +2.03% | 0.33 | 2.06% |
| 2025-12-05 | 16.58 | 16.78 | 16.38 | 16.74 | +0.96% | 0.18 | 1.16% |
| 2025-12-04 | 16.93 | 17.01 | 16.50 | 16.58 | -2.07% | 0.23 | 1.43% |
| 2025-12-03 | 17.17 | 17.47 | 16.85 | 16.93 | -1.40% | 0.28 | 1.72% |
| 2025-12-02 | 17.25 | 17.38 | 17.12 | 17.17 | -0.87% | 0.21 | 1.27% |
| 2025-12-01 | 17.28 | 17.41 | 17.11 | 17.32 | +0.17% | 0.31 | 1.90% |
| 2025-11-28 | 17.41 | 17.43 | 17.05 | 17.29 | -1.26% | 0.30 | 1.85% |
| 2025-11-27 | 16.56 | 17.88 | 16.49 | 17.51 | +6.19% | 0.81 | 4.94% |
| 2025-11-26 | 16.86 | 16.88 | 16.45 | 16.49 | -1.90% | 0.31 | 1.95% |
| 2025-11-25 | 17.26 | 17.30 | 16.79 | 16.81 | -1.64% | 0.29 | 1.77% |
| 2025-11-24 | 16.95 | 17.30 | 16.80 | 17.09 | +2.58% | 0.36 | 2.23% |
| 2025-11-21 | 17.22 | 17.73 | 16.66 | 16.66 | -3.87% | 0.53 | 3.24% |