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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.08 | 16.66 | 15.87 | 15.92 | -1.12% | 0.90 | 5.83% |
| 2025-09-16 | 15.80 | 16.10 | 15.57 | 16.10 | +2.00% | 1.12 | 7.26% |
| 2025-09-15 | 15.72 | 15.88 | 15.44 | 15.78 | +1.14% | 0.58 | 3.83% |
| 2025-09-12 | 15.47 | 15.92 | 15.47 | 15.61 | +0.77% | 0.89 | 5.89% |
| 2025-09-11 | 15.03 | 15.50 | 14.92 | 15.49 | +2.48% | 0.89 | 6.07% |
| 2025-09-10 | 14.88 | 15.70 | 14.66 | 15.11 | +2.48% | 0.67 | 4.64% |
| 2025-09-09 | 14.96 | 14.96 | 14.67 | 14.75 | -0.99% | 0.27 | 1.87% |
| 2025-09-08 | 14.74 | 14.95 | 14.66 | 14.89 | +1.89% | 0.33 | 2.29% |
| 2025-09-05 | 14.57 | 14.63 | 14.30 | 14.62 | +0.95% | 0.31 | 2.22% |
| 2025-09-04 | 14.36 | 14.67 | 14.12 | 14.48 | +1.03% | 0.50 | 3.54% |
| 2025-09-03 | 14.89 | 14.90 | 14.25 | 14.33 | -3.33% | 0.42 | 3.01% |
| 2025-09-02 | 15.13 | 15.13 | 14.69 | 14.83 | -2.28% | 0.49 | 3.40% |
| 2025-09-01 | 15.02 | 15.21 | 14.85 | 15.17 | -0.07% | 0.54 | 3.74% |
| 2025-08-29 | 15.01 | 15.18 | 14.85 | 15.18 | 0.00% | 0.79 | 5.43% |
| 2025-08-28 | 15.51 | 15.61 | 14.63 | 15.18 | -3.45% | 1.66 | 11.43% |
| 2025-08-27 | 15.31 | 15.75 | 15.12 | 15.72 | +2.25% | 0.98 | 6.55% |
| 2025-08-26 | 15.11 | 15.45 | 15.08 | 15.38 | +1.04% | 0.51 | 3.47% |
| 2025-08-25 | 15.34 | 15.42 | 15.07 | 15.22 | -0.71% | 0.83 | 5.66% |
| 2025-08-22 | 15.78 | 15.87 | 15.23 | 15.33 | -0.83% | 0.60 | 4.07% |
| 2025-08-21 | 15.27 | 15.61 | 15.23 | 15.46 | +1.23% | 0.54 | 3.59% |