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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.25 | 18.50 | 17.11 | 17.33 | +1.52% | 0.54 | 3.21% |
| 2025-11-19 | 17.49 | 17.69 | 17.00 | 17.07 | -2.29% | 0.35 | 2.17% |
| 2025-11-18 | 17.58 | 17.77 | 17.35 | 17.47 | -0.63% | 0.40 | 2.39% |
| 2025-11-17 | 18.63 | 18.66 | 17.50 | 17.58 | -5.74% | 0.73 | 4.28% |
| 2025-11-14 | 17.69 | 18.90 | 17.60 | 18.65 | +5.43% | 1.03 | 5.83% |
| 2025-11-13 | 17.77 | 17.91 | 17.46 | 17.69 | -0.51% | 0.41 | 2.42% |
| 2025-11-12 | 17.97 | 18.08 | 17.71 | 17.78 | -0.73% | 0.27 | 1.61% |
| 2025-11-11 | 17.69 | 18.18 | 17.52 | 17.91 | +1.76% | 0.44 | 2.58% |
| 2025-11-10 | 17.42 | 17.77 | 17.25 | 17.60 | +0.98% | 0.42 | 2.51% |
| 2025-11-07 | 17.23 | 17.54 | 17.22 | 17.43 | +1.16% | 0.33 | 1.99% |
| 2025-11-06 | 17.44 | 17.45 | 17.21 | 17.23 | -0.52% | 0.27 | 1.61% |
| 2025-11-05 | 17.12 | 17.33 | 17.08 | 17.32 | +0.41% | 0.24 | 1.47% |
| 2025-11-04 | 17.25 | 17.35 | 17.10 | 17.25 | 0.00% | 0.29 | 1.79% |
| 2025-11-03 | 17.23 | 17.35 | 17.04 | 17.25 | +1.00% | 0.32 | 1.94% |
| 2025-10-31 | 17.07 | 17.15 | 16.90 | 17.08 | +0.47% | 0.30 | 1.86% |
| 2025-10-30 | 17.17 | 17.28 | 16.99 | 17.00 | -0.99% | 0.31 | 1.88% |
| 2025-10-29 | 17.42 | 17.42 | 17.03 | 17.17 | -1.38% | 0.37 | 2.25% |
| 2025-10-28 | 17.41 | 17.71 | 17.31 | 17.41 | -0.51% | 0.35 | 2.13% |
| 2025-10-27 | 17.70 | 17.92 | 17.44 | 17.50 | -2.56% | 0.57 | 3.40% |
| 2025-10-24 | 18.00 | 18.00 | 17.70 | 17.96 | +0.28% | 0.37 | 2.18% |