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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.95 | 6.00 | 5.92 | 5.98 | +0.49% | 0.45 | 1.42% |
| 2025-05-26 | 6.00 | 6.06 | 5.91 | 5.95 | +0.16% | 0.44 | 1.37% |
| 2025-05-23 | 5.89 | 6.13 | 5.88 | 5.94 | +0.82% | 1.03 | 3.17% |
| 2025-05-22 | 5.94 | 5.95 | 5.86 | 5.89 | -0.65% | 0.35 | 1.09% |
| 2025-05-21 | 5.96 | 6.04 | 5.91 | 5.93 | -0.65% | 0.58 | 1.82% |
| 2025-05-20 | 5.92 | 5.99 | 5.91 | 5.97 | +0.49% | 0.40 | 1.27% |
| 2025-05-19 | 5.95 | 6.01 | 5.91 | 5.94 | 0.00% | 0.40 | 1.24% |
| 2025-05-16 | 6.03 | 6.09 | 5.92 | 5.94 | +0.66% | 0.59 | 1.83% |
| 2025-05-15 | 5.90 | 5.94 | 5.86 | 5.90 | 0.00% | 0.34 | 1.06% |
| 2025-05-14 | 5.92 | 5.93 | 5.86 | 5.90 | -0.33% | 0.42 | 1.34% |
| 2025-05-13 | 5.99 | 5.99 | 5.81 | 5.92 | -0.65% | 0.45 | 1.43% |
| 2025-05-12 | 5.92 | 5.99 | 5.85 | 5.96 | +0.33% | 0.89 | 2.82% |
| 2025-05-09 | 6.18 | 6.19 | 5.93 | 5.94 | -4.36% | 1.40 | 4.35% |
| 2025-05-08 | 5.95 | 6.33 | 5.90 | 6.21 | +4.05% | 2.16 | 6.60% |
| 2025-05-07 | 5.92 | 6.09 | 5.84 | 5.97 | +2.66% | 1.41 | 4.43% |
| 2025-05-06 | 5.63 | 5.83 | 5.63 | 5.82 | +4.16% | 0.66 | 2.15% |