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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.94 | 9.27 | 8.88 | 9.21 | +3.95% | 2.37 | 4.98% |
| 2026-02-13 | 8.83 | 8.99 | 8.70 | 8.86 | +1.26% | 1.42 | 3.10% |
| 2026-02-12 | 8.52 | 8.79 | 8.40 | 8.75 | +2.58% | 1.63 | 3.63% |
| 2026-02-11 | 8.52 | 8.63 | 8.47 | 8.53 | -0.12% | 0.59 | 1.33% |
| 2026-02-10 | 8.57 | 8.63 | 8.45 | 8.54 | -0.35% | 0.76 | 1.72% |
| 2026-02-09 | 8.58 | 8.60 | 8.46 | 8.57 | +1.06% | 0.89 | 2.01% |
| 2026-02-06 | 8.42 | 8.60 | 8.31 | 8.48 | -0.12% | 0.98 | 2.23% |
| 2026-02-05 | 8.77 | 8.79 | 8.45 | 8.49 | -4.18% | 1.83 | 4.13% |
| 2026-02-04 | 8.53 | 9.09 | 8.47 | 8.86 | +3.99% | 2.62 | 5.72% |
| 2026-02-03 | 8.46 | 8.59 | 8.42 | 8.52 | +1.55% | 0.85 | 1.93% |
| 2026-02-02 | 8.69 | 8.72 | 8.37 | 8.39 | -3.45% | 1.23 | 2.79% |
| 2026-01-30 | 8.60 | 8.74 | 8.41 | 8.69 | +0.58% | 1.32 | 2.96% |
| 2026-01-29 | 8.86 | 8.97 | 8.61 | 8.64 | -2.59% | 1.53 | 3.37% |
| 2026-01-28 | 8.89 | 8.95 | 8.79 | 8.87 | -1.11% | 1.12 | 2.42% |
| 2026-01-27 | 9.04 | 9.14 | 8.77 | 8.97 | -1.43% | 1.61 | 3.49% |
| 2026-01-26 | 9.37 | 9.46 | 8.96 | 9.10 | -2.47% | 2.51 | 5.31% |
| 2026-01-23 | 9.24 | 9.35 | 9.10 | 9.33 | +1.08% | 1.69 | 3.52% |
| 2026-01-22 | 9.26 | 9.34 | 9.16 | 9.23 | -0.32% | 1.19 | 2.49% |
| 2026-01-21 | 9.21 | 9.39 | 9.02 | 9.26 | +0.65% | 1.58 | 3.29% |
| 2026-01-20 | 9.34 | 9.40 | 9.11 | 9.20 | -1.60% | 2.33 | 4.86% |