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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.75 | 17.93 | 17.65 | 17.91 | +0.56% | 0.41 | 2.40% |
| 2025-10-22 | 18.26 | 18.50 | 17.79 | 17.81 | -2.62% | 0.70 | 4.07% |
| 2025-10-21 | 18.12 | 18.30 | 17.87 | 18.29 | +0.94% | 0.74 | 4.30% |
| 2025-10-20 | 17.68 | 18.12 | 17.50 | 18.12 | +2.49% | 0.93 | 5.44% |
| 2025-10-17 | 17.96 | 18.14 | 17.62 | 17.68 | -1.56% | 0.98 | 5.80% |
| 2025-10-16 | 17.86 | 18.13 | 17.42 | 17.96 | +0.56% | 1.08 | 6.40% |
| 2025-10-15 | 17.37 | 18.14 | 17.06 | 17.86 | +2.23% | 1.38 | 8.25% |
| 2025-10-14 | 16.78 | 17.68 | 16.63 | 17.47 | +4.42% | 1.31 | 7.97% |
| 2025-10-13 | 16.23 | 16.98 | 15.81 | 16.73 | +0.06% | 0.83 | 5.26% |
| 2025-10-10 | 16.26 | 17.09 | 16.11 | 16.72 | +3.21% | 0.77 | 4.82% |
| 2025-10-09 | 16.47 | 16.57 | 16.11 | 16.20 | -1.52% | 0.48 | 3.11% |
| 2025-09-30 | 16.72 | 16.78 | 16.31 | 16.45 | -1.44% | 0.57 | 3.62% |
| 2025-09-29 | 16.63 | 16.80 | 16.24 | 16.69 | +0.36% | 0.47 | 2.99% |
| 2025-09-26 | 16.51 | 16.97 | 16.50 | 16.63 | -0.30% | 0.46 | 2.87% |
| 2025-09-25 | 16.92 | 17.02 | 16.42 | 16.68 | -1.18% | 0.65 | 4.11% |
| 2025-09-24 | 16.32 | 17.25 | 16.15 | 16.88 | +3.18% | 1.06 | 6.61% |
| 2025-09-23 | 16.11 | 16.36 | 15.64 | 16.36 | +1.49% | 0.85 | 5.58% |
| 2025-09-22 | 16.06 | 16.22 | 15.78 | 16.12 | +0.50% | 0.67 | 4.40% |
| 2025-09-19 | 15.78 | 16.24 | 15.59 | 16.04 | +2.49% | 0.70 | 4.61% |
| 2025-09-18 | 15.91 | 16.05 | 15.50 | 15.65 | -1.70% | 0.65 | 4.34% |