金洲管道 sz.002443
12.07
-3.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.66 | 12.71 | 11.22 | 12.07 | -3.21% | 6.81 | 11.05% |
| 2026-05-22 | 12.61 | 12.83 | 12.22 | 12.47 | -1.58% | 4.02 | 6.22% |
| 2026-05-21 | 12.87 | 13.24 | 12.51 | 12.67 | -1.78% | 5.28 | 7.87% |
| 2026-05-20 | 13.25 | 13.55 | 12.86 | 12.90 | -3.59% | 4.70 | 6.93% |
| 2026-05-19 | 12.91 | 13.88 | 12.81 | 13.41 | +3.95% | 6.80 | 9.82% |
| 2026-05-18 | 12.21 | 13.17 | 12.12 | 12.90 | +4.62% | 6.68 | 10.04% |
| 2026-05-15 | 12.24 | 12.37 | 11.93 | 12.33 | +0.74% | 4.90 | 7.78% |
| 2026-05-14 | 11.98 | 12.54 | 11.92 | 12.24 | +2.77% | 5.60 | 8.84% |
| 2026-05-13 | 11.77 | 11.95 | 11.63 | 11.91 | +1.19% | 2.85 | 4.65% |
| 2026-05-12 | 11.98 | 11.98 | 11.50 | 11.77 | -1.92% | 2.97 | 4.90% |
| 2026-05-11 | 11.97 | 12.16 | 11.80 | 12.00 | +1.61% | 3.53 | 5.68% |
| 2026-05-08 | 11.34 | 12.30 | 11.24 | 11.81 | +2.70% | 4.33 | 7.10% |
| 2026-05-07 | 11.30 | 11.55 | 11.21 | 11.50 | +1.05% | 3.94 | 6.65% |
| 2026-05-06 | 11.85 | 11.95 | 11.07 | 11.38 | -3.89% | 5.63 | 9.52% |
| 2026-04-30 | 11.81 | 11.98 | 11.67 | 11.84 | +0.08% | 3.30 | 5.36% |
| 2026-04-29 | 11.90 | 11.99 | 11.57 | 11.83 | 0.00% | 3.94 | 6.47% |
| 2026-04-28 | 12.05 | 12.11 | 11.50 | 11.83 | +0.25% | 4.88 | 7.96% |
| 2026-04-27 | 11.50 | 12.11 | 11.40 | 11.80 | +4.42% | 6.99 | 11.38% |
| 2026-04-24 | 11.26 | 11.40 | 11.02 | 11.30 | +1.44% | 5.71 | 9.80% |
| 2026-04-23 | 10.43 | 11.37 | 10.33 | 11.14 | +6.30% | 9.56 | 16.73% |