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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.93 | 7.08 | 6.77 | 6.81 | -1.45% | 1.73 | 4.81% |
| 2025-07-22 | 6.88 | 6.94 | 6.78 | 6.91 | +1.02% | 1.75 | 4.92% |
| 2025-07-21 | 6.69 | 6.88 | 6.61 | 6.84 | +4.11% | 1.95 | 5.53% |
| 2025-07-18 | 6.54 | 6.58 | 6.51 | 6.57 | +0.31% | 0.59 | 1.75% |
| 2025-07-17 | 6.58 | 6.62 | 6.52 | 6.55 | -0.46% | 0.60 | 1.75% |
| 2025-07-16 | 6.60 | 6.63 | 6.54 | 6.58 | -0.60% | 0.44 | 1.28% |
| 2025-07-15 | 6.61 | 6.64 | 6.48 | 6.62 | -0.30% | 1.01 | 2.97% |
| 2025-07-14 | 6.63 | 6.68 | 6.60 | 6.64 | -0.30% | 0.62 | 1.81% |
| 2025-07-11 | 6.70 | 6.76 | 6.58 | 6.66 | -1.04% | 1.05 | 3.04% |
| 2025-07-10 | 6.68 | 6.76 | 6.67 | 6.73 | +0.15% | 0.71 | 2.03% |
| 2025-07-09 | 6.76 | 6.85 | 6.67 | 6.72 | -0.44% | 1.17 | 3.33% |
| 2025-07-08 | 6.70 | 6.79 | 6.64 | 6.75 | +0.75% | 1.05 | 3.01% |
| 2025-07-07 | 6.50 | 6.76 | 6.45 | 6.70 | +3.24% | 1.94 | 5.61% |
| 2025-07-04 | 6.51 | 6.56 | 6.47 | 6.49 | -1.22% | 0.94 | 2.79% |
| 2025-07-03 | 6.50 | 6.67 | 6.37 | 6.57 | +0.77% | 1.67 | 4.90% |
| 2025-07-02 | 6.35 | 6.52 | 6.32 | 6.52 | +2.68% | 1.65 | 4.91% |
| 2025-07-01 | 6.36 | 6.38 | 6.28 | 6.35 | -0.16% | 0.85 | 2.57% |
| 2025-06-30 | 6.34 | 6.42 | 6.29 | 6.36 | 0.00% | 0.76 | 2.32% |
| 2025-06-27 | 6.43 | 6.51 | 6.34 | 6.36 | -0.31% | 0.99 | 2.96% |
| 2025-06-26 | 6.47 | 6.48 | 6.37 | 6.38 | -1.69% | 0.98 | 2.93% |