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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.05 | 8.19 | 7.96 | 8.00 | -1.60% | 0.77 | 1.85% |
| 2025-12-17 | 8.04 | 8.25 | 8.04 | 8.13 | +0.87% | 1.06 | 2.50% |
| 2025-12-16 | 8.17 | 8.25 | 8.05 | 8.06 | -1.71% | 0.84 | 1.99% |
| 2025-12-15 | 7.90 | 8.24 | 7.90 | 8.20 | +3.67% | 1.23 | 2.90% |
| 2025-12-12 | 8.05 | 8.15 | 7.74 | 7.91 | -1.74% | 1.23 | 2.97% |
| 2025-12-11 | 7.98 | 8.24 | 7.93 | 8.05 | +0.75% | 1.03 | 2.45% |
| 2025-12-10 | 7.93 | 8.04 | 7.79 | 7.99 | +1.27% | 0.70 | 1.71% |
| 2025-12-09 | 8.00 | 8.03 | 7.85 | 7.89 | -1.25% | 0.97 | 2.37% |
| 2025-12-08 | 8.12 | 8.12 | 7.97 | 7.99 | -1.48% | 0.81 | 1.95% |
| 2025-12-05 | 8.22 | 8.31 | 8.07 | 8.11 | -1.82% | 1.47 | 3.45% |
| 2025-12-04 | 8.20 | 8.31 | 8.13 | 8.26 | +0.12% | 1.00 | 2.34% |
| 2025-12-03 | 8.26 | 8.35 | 8.18 | 8.25 | -0.12% | 0.87 | 2.03% |
| 2025-12-02 | 8.23 | 8.37 | 8.09 | 8.26 | +0.36% | 1.34 | 3.14% |
| 2025-12-01 | 7.90 | 8.40 | 7.80 | 8.23 | +2.11% | 2.36 | 5.58% |
| 2025-11-28 | 7.85 | 8.23 | 7.74 | 8.06 | +3.47% | 2.33 | 5.56% |
| 2025-11-27 | 7.89 | 7.97 | 7.77 | 7.79 | -1.27% | 0.60 | 1.48% |
| 2025-11-26 | 7.65 | 8.06 | 7.65 | 7.89 | +3.27% | 1.15 | 2.82% |
| 2025-11-25 | 7.57 | 7.74 | 7.53 | 7.64 | +1.06% | 0.53 | 1.35% |
| 2025-11-24 | 7.50 | 7.63 | 7.46 | 7.56 | +0.93% | 0.97 | 2.48% |
| 2025-11-21 | 7.77 | 7.82 | 7.44 | 7.49 | -3.85% | 0.95 | 2.42% |