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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.98 | 14.17 | 13.91 | 14.04 | 0.00% | 1.17 | 0.90% |
| 2025-06-24 | 13.82 | 14.11 | 13.75 | 14.04 | +1.81% | 1.62 | 1.26% |
| 2025-06-23 | 13.74 | 13.84 | 13.60 | 13.79 | -0.36% | 1.08 | 0.85% |
| 2025-06-20 | 13.82 | 13.92 | 13.67 | 13.84 | -0.07% | 0.84 | 0.66% |
| 2025-06-19 | 13.77 | 13.96 | 13.67 | 13.85 | +0.22% | 0.96 | 0.76% |
| 2025-06-18 | 13.65 | 13.94 | 13.63 | 13.82 | +0.51% | 0.92 | 0.72% |
| 2025-06-17 | 13.84 | 13.95 | 13.45 | 13.75 | +0.07% | 1.16 | 0.92% |
| 2025-06-16 | 13.85 | 14.03 | 13.73 | 13.74 | -1.93% | 1.32 | 1.04% |
| 2025-06-13 | 14.11 | 14.14 | 13.59 | 14.01 | -1.75% | 1.50 | 1.17% |
| 2025-06-12 | 14.60 | 14.63 | 14.21 | 14.26 | -3.12% | 1.51 | 1.14% |
| 2025-06-11 | 14.58 | 14.89 | 14.45 | 14.72 | 0.00% | 1.43 | 1.06% |
| 2025-06-10 | 14.99 | 15.03 | 14.41 | 14.72 | -1.34% | 2.20 | 1.63% |
| 2025-06-09 | 14.79 | 15.14 | 14.69 | 14.92 | +0.88% | 1.99 | 1.44% |
| 2025-06-06 | 14.89 | 15.22 | 14.72 | 14.79 | -0.80% | 2.49 | 1.81% |
| 2025-06-05 | 14.52 | 15.08 | 14.43 | 14.91 | +2.75% | 3.16 | 2.31% |
| 2025-06-04 | 14.57 | 14.63 | 14.39 | 14.51 | -0.75% | 1.01 | 0.76% |
| 2025-06-03 | 14.49 | 14.66 | 14.28 | 14.62 | +0.07% | 1.70 | 1.27% |
| 2025-05-30 | 14.64 | 14.81 | 14.51 | 14.61 | -0.07% | 2.19 | 1.62% |
| 2025-05-29 | 14.52 | 14.75 | 14.39 | 14.62 | +1.11% | 1.83 | 1.36% |
| 2025-05-28 | 14.12 | 14.59 | 14.12 | 14.46 | +2.12% | 2.34 | 1.77% |