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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.49 | 8.70 | 8.23 | 8.68 | +4.83% | 1.27 | 2.89% |
| 2026-03-23 | 8.70 | 8.79 | 8.19 | 8.28 | -6.86% | 1.93 | 4.38% |
| 2026-03-20 | 9.17 | 9.27 | 8.87 | 8.89 | -3.05% | 1.28 | 2.73% |
| 2026-03-19 | 9.30 | 9.39 | 9.11 | 9.17 | -2.34% | 1.04 | 2.19% |
| 2026-03-18 | 9.25 | 9.46 | 9.09 | 9.39 | +1.29% | 1.27 | 2.64% |
| 2026-03-17 | 9.66 | 9.73 | 9.21 | 9.27 | -2.93% | 1.91 | 3.89% |
| 2026-03-16 | 9.48 | 9.66 | 9.47 | 9.55 | -0.21% | 1.19 | 2.41% |
| 2026-03-13 | 9.71 | 9.87 | 9.54 | 9.57 | -1.44% | 1.45 | 2.88% |
| 2026-03-12 | 9.75 | 9.85 | 9.57 | 9.71 | 0.00% | 1.40 | 2.79% |
| 2026-03-11 | 9.90 | 9.95 | 9.58 | 9.71 | -1.02% | 1.71 | 3.39% |
| 2026-03-10 | 9.54 | 9.88 | 9.45 | 9.81 | +2.72% | 1.99 | 3.95% |
| 2026-03-09 | 9.72 | 9.85 | 9.48 | 9.55 | -2.95% | 1.85 | 3.71% |
| 2026-03-06 | 9.77 | 10.02 | 9.70 | 9.84 | -0.20% | 1.50 | 2.93% |
| 2026-03-05 | 9.84 | 9.95 | 9.67 | 9.86 | +2.07% | 1.84 | 3.61% |
| 2026-03-04 | 9.65 | 9.80 | 9.57 | 9.66 | -0.72% | 1.94 | 3.87% |
| 2026-03-03 | 10.00 | 10.18 | 9.66 | 9.73 | -2.01% | 3.04 | 5.94% |
| 2026-03-02 | 9.88 | 9.99 | 9.51 | 9.93 | +1.43% | 2.65 | 5.20% |
| 2026-02-27 | 9.53 | 9.79 | 9.41 | 9.79 | +3.60% | 2.23 | 4.47% |
| 2026-02-26 | 9.41 | 9.54 | 9.27 | 9.45 | +1.29% | 1.90 | 3.88% |
| 2026-02-25 | 9.16 | 9.44 | 9.15 | 9.33 | +1.30% | 2.26 | 4.70% |