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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.45 | 6.55 | 6.40 | 6.49 | 0.00% | 1.13 | 3.36% |
| 2025-06-24 | 6.49 | 6.52 | 6.31 | 6.49 | -1.37% | 1.81 | 5.42% |
| 2025-06-23 | 6.37 | 6.85 | 6.37 | 6.58 | +5.11% | 2.22 | 6.53% |
| 2025-06-20 | 6.60 | 6.65 | 6.22 | 6.26 | -3.40% | 1.73 | 5.25% |
| 2025-06-19 | 6.33 | 6.55 | 6.30 | 6.48 | +2.86% | 2.44 | 7.27% |
| 2025-06-18 | 6.41 | 6.44 | 6.25 | 6.30 | -1.72% | 0.92 | 2.80% |
| 2025-06-17 | 6.21 | 6.50 | 6.14 | 6.41 | +3.22% | 1.37 | 4.17% |
| 2025-06-16 | 6.24 | 6.33 | 6.21 | 6.21 | -0.32% | 0.70 | 2.16% |
| 2025-06-13 | 6.22 | 6.30 | 6.18 | 6.23 | +0.32% | 0.73 | 2.27% |
| 2025-06-12 | 6.21 | 6.22 | 6.16 | 6.21 | -0.32% | 0.38 | 1.18% |
| 2025-06-11 | 6.20 | 6.24 | 6.18 | 6.23 | +0.16% | 0.54 | 1.69% |
| 2025-06-10 | 6.36 | 6.39 | 6.14 | 6.22 | -1.27% | 0.89 | 2.74% |
| 2025-06-09 | 6.40 | 6.55 | 6.27 | 6.30 | -1.25% | 1.31 | 3.99% |
| 2025-06-06 | 6.08 | 6.52 | 6.07 | 6.38 | +4.93% | 2.35 | 7.14% |
| 2025-06-05 | 6.05 | 6.15 | 6.00 | 6.08 | +0.33% | 0.62 | 1.97% |
| 2025-06-04 | 6.00 | 6.07 | 5.98 | 6.06 | +1.00% | 0.36 | 1.16% |
| 2025-06-03 | 5.95 | 6.01 | 5.95 | 6.00 | +0.17% | 0.36 | 1.15% |
| 2025-05-30 | 6.05 | 6.15 | 5.98 | 5.99 | -0.66% | 0.41 | 1.30% |
| 2025-05-29 | 6.01 | 6.06 | 5.99 | 6.03 | +0.17% | 0.42 | 1.33% |
| 2025-05-28 | 6.05 | 6.06 | 5.98 | 6.02 | +0.67% | 0.50 | 1.60% |