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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.07 | 7.09 | 6.97 | 7.03 | -0.57% | 0.53 | 1.45% |
| 2025-09-16 | 6.98 | 7.12 | 6.92 | 7.07 | +0.86% | 0.95 | 2.60% |
| 2025-09-15 | 7.10 | 7.14 | 7.00 | 7.01 | -1.54% | 0.92 | 2.52% |
| 2025-09-12 | 7.17 | 7.19 | 7.09 | 7.12 | -0.70% | 0.68 | 1.85% |
| 2025-09-11 | 7.08 | 7.18 | 7.00 | 7.17 | +0.99% | 1.08 | 2.94% |
| 2025-09-10 | 7.17 | 7.24 | 7.02 | 7.10 | -1.25% | 0.80 | 2.16% |
| 2025-09-09 | 7.30 | 7.30 | 7.15 | 7.19 | -1.64% | 0.78 | 2.09% |
| 2025-09-08 | 7.15 | 7.32 | 7.02 | 7.31 | +1.81% | 1.18 | 3.13% |
| 2025-09-05 | 7.18 | 7.36 | 7.03 | 7.18 | +0.56% | 1.18 | 3.16% |
| 2025-09-04 | 7.08 | 7.19 | 6.98 | 7.14 | +1.71% | 1.28 | 3.47% |
| 2025-09-03 | 7.39 | 7.40 | 7.02 | 7.02 | -6.65% | 2.05 | 5.51% |
| 2025-09-02 | 7.51 | 7.57 | 7.27 | 7.52 | +0.67% | 1.54 | 3.99% |
| 2025-09-01 | 7.15 | 7.60 | 7.08 | 7.47 | +4.33% | 1.96 | 5.08% |
| 2025-08-29 | 7.08 | 7.22 | 7.05 | 7.16 | +0.99% | 0.90 | 2.42% |
| 2025-08-28 | 7.10 | 7.17 | 6.88 | 7.09 | -0.56% | 1.10 | 3.00% |
| 2025-08-27 | 7.22 | 7.33 | 7.11 | 7.13 | -1.25% | 1.20 | 3.19% |
| 2025-08-26 | 7.08 | 7.33 | 7.04 | 7.22 | +1.98% | 1.15 | 3.06% |
| 2025-08-25 | 7.15 | 7.20 | 7.01 | 7.08 | -0.42% | 1.36 | 3.70% |
| 2025-08-22 | 7.30 | 7.33 | 7.00 | 7.11 | -3.40% | 1.94 | 5.27% |
| 2025-08-21 | 7.24 | 7.38 | 7.19 | 7.36 | +2.08% | 1.13 | 2.99% |