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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.80 | 9.43 | 8.80 | 9.35 | +7.72% | 4.17 | 8.70% |
| 2026-01-16 | 8.88 | 8.88 | 8.59 | 8.68 | -1.25% | 1.47 | 3.26% |
| 2026-01-15 | 8.61 | 8.92 | 8.61 | 8.79 | +1.38% | 1.95 | 4.27% |
| 2026-01-14 | 8.56 | 8.95 | 8.53 | 8.67 | +1.88% | 2.39 | 5.30% |
| 2026-01-13 | 9.05 | 9.15 | 8.40 | 8.51 | -3.95% | 4.39 | 9.67% |
| 2026-01-12 | 8.04 | 8.86 | 7.92 | 8.86 | +10.06% | 3.82 | 8.67% |
| 2026-01-09 | 8.05 | 8.24 | 7.97 | 8.05 | -0.98% | 1.59 | 3.79% |
| 2026-01-08 | 8.01 | 8.16 | 7.91 | 8.13 | +1.12% | 1.69 | 4.03% |
| 2026-01-07 | 8.04 | 8.06 | 7.95 | 8.04 | 0.00% | 0.94 | 2.25% |
| 2026-01-06 | 8.11 | 8.16 | 7.98 | 8.04 | -0.86% | 1.41 | 3.36% |
| 2026-01-05 | 8.15 | 8.25 | 8.08 | 8.11 | -0.61% | 0.99 | 2.33% |
| 2025-12-31 | 8.22 | 8.27 | 8.14 | 8.16 | -0.49% | 0.82 | 1.92% |
| 2025-12-30 | 8.26 | 8.38 | 8.16 | 8.20 | -1.32% | 1.01 | 2.35% |
| 2025-12-29 | 8.46 | 8.49 | 8.25 | 8.31 | -1.89% | 1.04 | 2.40% |
| 2025-12-26 | 8.64 | 8.65 | 8.42 | 8.47 | -1.85% | 1.27 | 2.88% |
| 2025-12-25 | 8.63 | 8.67 | 8.51 | 8.63 | 0.00% | 0.98 | 2.19% |
| 2025-12-24 | 8.47 | 8.71 | 8.45 | 8.63 | +1.41% | 1.36 | 3.04% |
| 2025-12-23 | 8.51 | 8.64 | 8.36 | 8.51 | +0.12% | 1.28 | 2.89% |
| 2025-12-22 | 8.34 | 8.55 | 8.28 | 8.50 | +1.80% | 1.23 | 2.81% |
| 2025-12-19 | 8.02 | 8.38 | 8.01 | 8.35 | +4.38% | 1.98 | 4.61% |