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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.75 | 13.93 | 13.62 | 13.93 | +1.09% | 1.55 | 1.22% |
| 2025-08-19 | 13.83 | 13.97 | 13.57 | 13.78 | +0.36% | 1.19 | 0.94% |
| 2025-08-18 | 13.93 | 13.98 | 13.63 | 13.73 | -1.51% | 1.59 | 1.26% |
| 2025-08-15 | 14.50 | 14.50 | 13.81 | 13.94 | +1.90% | 1.99 | 1.54% |
| 2025-08-14 | 13.89 | 13.91 | 13.63 | 13.68 | -1.51% | 0.93 | 0.74% |
| 2025-08-13 | 13.34 | 13.97 | 13.34 | 13.89 | +4.44% | 1.83 | 1.44% |
| 2025-08-12 | 13.15 | 13.49 | 13.02 | 13.30 | +1.22% | 0.94 | 0.77% |
| 2025-08-11 | 13.13 | 13.22 | 13.10 | 13.14 | -0.15% | 0.60 | 0.49% |
| 2025-08-08 | 13.07 | 13.17 | 12.96 | 13.16 | +0.23% | 0.55 | 0.46% |
| 2025-08-07 | 13.34 | 13.35 | 13.01 | 13.13 | -1.94% | 0.76 | 0.63% |
| 2025-08-06 | 13.31 | 13.40 | 13.19 | 13.39 | +0.60% | 0.93 | 0.76% |
| 2025-08-05 | 13.28 | 13.38 | 13.23 | 13.31 | +0.23% | 0.62 | 0.50% |
| 2025-08-04 | 12.91 | 13.28 | 12.83 | 13.28 | +2.23% | 0.72 | 0.60% |
| 2025-08-01 | 13.21 | 13.21 | 12.99 | 12.99 | -1.22% | 0.57 | 0.48% |
| 2025-07-31 | 13.13 | 13.22 | 13.01 | 13.15 | +0.15% | 0.74 | 0.61% |
| 2025-07-30 | 13.49 | 13.50 | 13.12 | 13.13 | -3.24% | 1.18 | 0.97% |
| 2025-07-29 | 13.81 | 13.85 | 13.38 | 13.57 | -1.67% | 1.37 | 1.09% |
| 2025-07-28 | 13.97 | 14.05 | 13.80 | 13.80 | -1.29% | 0.82 | 0.64% |
| 2025-07-25 | 13.93 | 14.03 | 13.79 | 13.98 | +0.43% | 1.02 | 0.80% |
| 2025-07-24 | 13.96 | 14.00 | 13.86 | 13.92 | -0.22% | 0.91 | 0.71% |