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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.15 | 7.25 | 7.12 | 7.21 | +0.14% | 0.78 | 2.09% |
| 2025-08-19 | 7.07 | 7.25 | 7.05 | 7.20 | +1.84% | 1.26 | 3.37% |
| 2025-08-18 | 7.12 | 7.17 | 7.02 | 7.07 | -0.42% | 1.12 | 3.04% |
| 2025-08-15 | 6.88 | 7.20 | 6.88 | 7.10 | +3.20% | 1.55 | 4.20% |
| 2025-08-14 | 6.95 | 7.04 | 6.86 | 6.88 | -1.29% | 0.98 | 2.72% |
| 2025-08-13 | 7.08 | 7.10 | 6.95 | 6.97 | -1.41% | 0.79 | 2.17% |
| 2025-08-12 | 7.03 | 7.14 | 6.97 | 7.07 | +0.71% | 1.25 | 3.39% |
| 2025-08-11 | 6.75 | 7.16 | 6.75 | 7.02 | +4.31% | 2.09 | 5.73% |
| 2025-08-08 | 6.71 | 6.79 | 6.63 | 6.73 | +0.15% | 1.09 | 3.13% |
| 2025-08-07 | 6.81 | 6.82 | 6.69 | 6.72 | -1.32% | 0.92 | 2.63% |
| 2025-08-06 | 6.81 | 6.90 | 6.75 | 6.81 | 0.00% | 0.70 | 1.97% |
| 2025-08-05 | 6.81 | 6.88 | 6.79 | 6.81 | -0.29% | 0.64 | 1.80% |
| 2025-08-04 | 6.77 | 6.84 | 6.70 | 6.83 | -0.15% | 0.50 | 1.41% |
| 2025-08-01 | 6.90 | 6.97 | 6.80 | 6.84 | -0.73% | 0.68 | 1.90% |
| 2025-07-31 | 6.89 | 6.99 | 6.86 | 6.89 | -1.01% | 1.16 | 3.24% |
| 2025-07-30 | 6.82 | 7.02 | 6.79 | 6.96 | +1.90% | 1.24 | 3.48% |
| 2025-07-29 | 6.85 | 6.89 | 6.76 | 6.83 | +0.29% | 0.63 | 1.77% |
| 2025-07-28 | 6.81 | 6.85 | 6.76 | 6.81 | -0.44% | 0.66 | 1.87% |
| 2025-07-25 | 7.01 | 7.03 | 6.82 | 6.84 | -2.15% | 0.93 | 2.60% |
| 2025-07-24 | 6.81 | 7.10 | 6.80 | 6.99 | +2.64% | 1.63 | 4.50% |