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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.53 | 10.48 | 9.49 | 10.48 | +9.97% | 3.91 | 7.46% |
| 2026-04-21 | 9.71 | 9.71 | 9.30 | 9.53 | -1.14% | 1.99 | 4.04% |
| 2026-04-20 | 9.64 | 9.86 | 9.28 | 9.64 | +2.23% | 3.34 | 6.70% |
| 2026-04-17 | 9.45 | 9.67 | 9.28 | 9.43 | +0.43% | 2.19 | 4.45% |
| 2026-04-16 | 9.20 | 9.56 | 9.06 | 9.39 | +3.30% | 2.37 | 4.88% |
| 2026-04-15 | 9.33 | 9.41 | 9.00 | 9.09 | -2.57% | 2.55 | 5.36% |
| 2026-04-14 | 9.12 | 9.68 | 9.04 | 9.33 | +2.87% | 3.83 | 7.97% |
| 2026-04-13 | 8.36 | 9.13 | 8.33 | 9.07 | +6.96% | 3.12 | 6.77% |
| 2026-04-10 | 8.49 | 8.63 | 8.37 | 8.48 | 0.00% | 1.38 | 3.13% |
| 2026-04-09 | 8.33 | 8.52 | 8.28 | 8.48 | +1.31% | 1.02 | 2.33% |
| 2026-04-08 | 8.31 | 8.55 | 8.29 | 8.37 | +2.70% | 1.28 | 2.92% |
| 2026-04-07 | 8.15 | 8.26 | 8.01 | 8.15 | +0.74% | 0.90 | 2.13% |
| 2026-04-03 | 8.44 | 8.51 | 8.08 | 8.09 | -5.27% | 1.79 | 4.18% |
| 2026-04-02 | 8.94 | 8.94 | 8.46 | 8.54 | -5.43% | 2.68 | 5.99% |
| 2026-04-01 | 8.52 | 9.03 | 8.52 | 9.03 | +7.89% | 1.83 | 4.02% |
| 2026-03-31 | 8.66 | 8.77 | 8.35 | 8.37 | -3.01% | 0.95 | 2.16% |
| 2026-03-30 | 8.58 | 8.65 | 8.46 | 8.63 | -0.12% | 0.79 | 1.78% |
| 2026-03-27 | 8.48 | 8.68 | 8.39 | 8.64 | +0.70% | 0.74 | 1.67% |
| 2026-03-26 | 8.78 | 8.85 | 8.50 | 8.58 | -1.83% | 0.84 | 1.88% |
| 2026-03-25 | 8.74 | 8.95 | 8.70 | 8.74 | +0.69% | 1.26 | 2.76% |