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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.86 | 7.86 | 7.72 | 7.79 | -0.38% | 0.69 | 1.70% |
| 2025-11-19 | 7.89 | 7.98 | 7.76 | 7.82 | -0.89% | 0.56 | 1.37% |
| 2025-11-18 | 7.93 | 8.10 | 7.85 | 7.89 | -1.00% | 0.75 | 1.81% |
| 2025-11-17 | 7.99 | 8.08 | 7.77 | 7.97 | -0.50% | 1.03 | 2.50% |
| 2025-11-14 | 8.10 | 8.14 | 7.99 | 8.01 | -0.99% | 0.91 | 2.18% |
| 2025-11-13 | 8.21 | 8.21 | 8.06 | 8.09 | -1.34% | 0.85 | 2.01% |
| 2025-11-12 | 8.28 | 8.30 | 8.15 | 8.20 | -1.20% | 0.67 | 1.58% |
| 2025-11-11 | 8.32 | 8.38 | 8.25 | 8.30 | -0.12% | 0.69 | 1.60% |
| 2025-11-10 | 8.35 | 8.39 | 8.20 | 8.31 | +0.12% | 0.93 | 2.15% |
| 2025-11-07 | 8.28 | 8.35 | 8.22 | 8.30 | 0.00% | 0.60 | 1.40% |
| 2025-11-06 | 8.27 | 8.31 | 8.12 | 8.30 | +1.22% | 0.94 | 2.19% |
| 2025-11-05 | 8.01 | 8.30 | 7.97 | 8.20 | +1.36% | 1.15 | 2.71% |
| 2025-11-04 | 8.07 | 8.27 | 8.04 | 8.09 | -0.49% | 1.25 | 2.94% |
| 2025-11-03 | 8.28 | 8.35 | 8.09 | 8.13 | -0.85% | 0.99 | 2.33% |
| 2025-10-31 | 8.17 | 8.29 | 8.10 | 8.20 | +0.37% | 1.20 | 2.81% |
| 2025-10-30 | 8.31 | 8.60 | 8.15 | 8.17 | -1.57% | 1.57 | 3.65% |
| 2025-10-29 | 8.33 | 8.37 | 8.12 | 8.30 | -0.84% | 1.41 | 3.29% |
| 2025-10-28 | 8.60 | 8.73 | 8.30 | 8.37 | -2.79% | 2.58 | 5.88% |
| 2025-10-27 | 8.75 | 9.10 | 8.59 | 8.61 | -1.03% | 3.93 | 8.56% |
| 2025-10-24 | 8.30 | 8.83 | 8.29 | 8.70 | +4.82% | 2.70 | 6.04% |