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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.48 | 8.51 | 8.17 | 8.30 | -2.12% | 0.93 | 2.18% |
| 2025-10-22 | 8.36 | 8.65 | 8.30 | 8.48 | +1.44% | 1.87 | 4.24% |
| 2025-10-21 | 7.84 | 8.60 | 7.84 | 8.36 | +6.23% | 2.06 | 4.80% |
| 2025-10-20 | 7.92 | 7.98 | 7.72 | 7.87 | +0.13% | 0.95 | 2.34% |
| 2025-10-17 | 7.98 | 8.08 | 7.80 | 7.86 | -2.12% | 1.22 | 2.95% |
| 2025-10-16 | 8.24 | 8.28 | 7.91 | 8.03 | -2.67% | 1.37 | 3.27% |
| 2025-10-15 | 8.18 | 8.26 | 8.09 | 8.25 | +0.98% | 0.93 | 2.19% |
| 2025-10-14 | 8.36 | 8.37 | 8.12 | 8.17 | -2.51% | 1.38 | 3.23% |
| 2025-10-13 | 7.90 | 8.40 | 7.90 | 8.38 | +1.82% | 1.61 | 3.75% |
| 2025-10-10 | 8.09 | 8.30 | 7.97 | 8.23 | +1.73% | 1.98 | 4.67% |
| 2025-10-09 | 7.81 | 8.25 | 7.66 | 8.09 | +4.79% | 2.08 | 5.00% |
| 2025-09-30 | 7.72 | 8.03 | 7.68 | 7.72 | -0.52% | 1.56 | 3.86% |
| 2025-09-29 | 7.15 | 7.82 | 7.05 | 7.76 | +8.23% | 2.59 | 6.57% |
| 2025-09-26 | 7.29 | 7.32 | 7.15 | 7.17 | -2.45% | 1.02 | 2.72% |
| 2025-09-25 | 7.24 | 7.41 | 7.20 | 7.35 | +0.68% | 1.06 | 2.79% |
| 2025-09-24 | 7.17 | 7.30 | 7.14 | 7.30 | +1.39% | 0.96 | 2.55% |
| 2025-09-23 | 7.07 | 7.20 | 6.96 | 7.20 | +1.55% | 1.10 | 2.99% |
| 2025-09-22 | 7.17 | 7.19 | 6.99 | 7.09 | -0.84% | 0.64 | 1.75% |
| 2025-09-19 | 7.00 | 7.21 | 6.93 | 7.15 | +2.14% | 1.28 | 3.47% |
| 2025-09-18 | 6.99 | 7.05 | 6.87 | 7.00 | -0.43% | 0.98 | 2.69% |