金固股份 sz.002488
10.83
-3.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.37 | 11.69 | 10.80 | 10.83 | -3.82% | 2.98 | 2.92% |
| 2026-05-22 | 11.50 | 11.52 | 11.19 | 11.26 | -1.49% | 2.69 | 2.59% |
| 2026-05-21 | 11.86 | 12.02 | 11.37 | 11.43 | -3.38% | 2.58 | 2.40% |
| 2026-05-20 | 12.15 | 12.15 | 11.65 | 11.83 | -2.79% | 2.97 | 2.71% |
| 2026-05-19 | 12.27 | 12.40 | 11.94 | 12.17 | +0.25% | 2.35 | 2.11% |
| 2026-05-18 | 12.11 | 12.30 | 11.75 | 12.14 | -0.16% | 2.25 | 2.03% |
| 2026-05-15 | 12.11 | 12.41 | 11.91 | 12.16 | +0.33% | 2.48 | 2.22% |
| 2026-05-14 | 12.35 | 12.44 | 11.89 | 12.12 | -1.78% | 3.11 | 2.79% |
| 2026-05-13 | 12.44 | 12.60 | 12.30 | 12.34 | -0.96% | 2.35 | 2.05% |
| 2026-05-12 | 12.96 | 12.96 | 12.25 | 12.46 | -3.93% | 3.90 | 3.39% |
| 2026-05-11 | 13.13 | 13.25 | 12.77 | 12.97 | -0.46% | 3.38 | 2.82% |
| 2026-05-08 | 12.71 | 13.21 | 12.68 | 13.03 | +1.96% | 3.07 | 2.57% |
| 2026-05-07 | 12.66 | 12.98 | 12.51 | 12.78 | +2.16% | 3.20 | 2.72% |
| 2026-05-06 | 12.77 | 12.88 | 12.45 | 12.51 | +0.48% | 3.78 | 3.26% |
| 2026-04-30 | 12.00 | 12.63 | 11.93 | 12.45 | +3.75% | 3.57 | 3.14% |
| 2026-04-29 | 12.03 | 12.24 | 11.77 | 12.00 | +1.10% | 2.96 | 2.67% |
| 2026-04-28 | 11.88 | 12.64 | 11.79 | 11.87 | +0.17% | 2.93 | 2.64% |
| 2026-04-27 | 11.76 | 12.39 | 11.76 | 11.85 | +3.67% | 4.74 | 4.26% |
| 2026-04-24 | 11.48 | 11.59 | 11.36 | 11.43 | -0.95% | 1.33 | 1.26% |
| 2026-04-23 | 11.55 | 11.89 | 11.47 | 11.54 | -0.69% | 1.72 | 1.62% |