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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.99 | 14.05 | 13.89 | 13.95 | -0.07% | 0.73 | 0.57% |
| 2025-07-22 | 14.14 | 14.21 | 13.90 | 13.96 | -1.62% | 0.92 | 0.71% |
| 2025-07-21 | 14.01 | 14.21 | 13.98 | 14.19 | +1.07% | 1.14 | 0.88% |
| 2025-07-18 | 13.94 | 14.07 | 13.88 | 14.04 | +0.43% | 0.77 | 0.60% |
| 2025-07-17 | 13.84 | 14.01 | 13.84 | 13.98 | +0.58% | 0.95 | 0.74% |
| 2025-07-16 | 13.88 | 13.95 | 13.77 | 13.90 | +0.14% | 0.61 | 0.48% |
| 2025-07-15 | 14.04 | 14.11 | 13.78 | 13.88 | -1.14% | 0.83 | 0.65% |
| 2025-07-14 | 14.12 | 14.30 | 13.91 | 14.04 | -0.99% | 0.82 | 0.64% |
| 2025-07-11 | 14.04 | 14.19 | 14.00 | 14.18 | +0.92% | 0.96 | 0.74% |
| 2025-07-10 | 14.24 | 14.24 | 13.90 | 14.05 | -2.02% | 1.13 | 0.87% |
| 2025-07-09 | 14.61 | 14.64 | 14.19 | 14.34 | -1.03% | 1.24 | 0.94% |
| 2025-07-08 | 14.59 | 14.64 | 14.34 | 14.49 | +0.62% | 1.90 | 1.42% |
| 2025-07-07 | 14.15 | 14.42 | 14.05 | 14.40 | +1.62% | 1.09 | 0.83% |
| 2025-07-04 | 14.21 | 14.31 | 14.12 | 14.17 | -0.70% | 1.02 | 0.78% |
| 2025-07-03 | 13.86 | 14.30 | 13.83 | 14.27 | +2.81% | 1.97 | 1.51% |
| 2025-07-02 | 13.89 | 14.01 | 13.81 | 13.88 | -0.07% | 1.04 | 0.81% |
| 2025-07-01 | 13.79 | 13.97 | 13.73 | 13.89 | +0.72% | 0.70 | 0.55% |
| 2025-06-30 | 13.80 | 13.91 | 13.75 | 13.79 | -0.07% | 0.81 | 0.64% |
| 2025-06-27 | 13.87 | 13.92 | 13.67 | 13.80 | -0.22% | 0.84 | 0.66% |
| 2025-06-26 | 13.99 | 14.08 | 13.80 | 13.83 | -1.49% | 1.00 | 0.78% |