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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.07 | 14.22 | 13.94 | 14.16 | +0.35% | 1.35 | 1.04% |
| 2025-05-26 | 14.06 | 14.18 | 13.76 | 14.11 | -0.07% | 1.34 | 1.04% |
| 2025-05-23 | 14.11 | 14.28 | 13.94 | 14.12 | +0.07% | 1.64 | 1.26% |
| 2025-05-22 | 14.49 | 14.61 | 13.97 | 14.11 | -3.55% | 3.38 | 2.60% |
| 2025-05-21 | 14.78 | 14.78 | 14.26 | 14.63 | +1.67% | 4.36 | 3.25% |
| 2025-05-20 | 13.95 | 14.39 | 13.90 | 14.39 | +3.30% | 2.64 | 2.02% |
| 2025-05-19 | 13.91 | 13.99 | 13.62 | 13.93 | -0.21% | 1.35 | 1.06% |
| 2025-05-16 | 13.54 | 14.09 | 13.52 | 13.96 | +2.42% | 2.29 | 1.79% |
| 2025-05-15 | 14.26 | 14.39 | 13.59 | 13.63 | -3.74% | 2.57 | 2.00% |
| 2025-05-14 | 14.39 | 14.46 | 14.04 | 14.16 | -1.53% | 1.74 | 1.32% |
| 2025-05-13 | 14.57 | 14.57 | 14.24 | 14.38 | -0.14% | 1.38 | 1.05% |
| 2025-05-12 | 14.29 | 14.48 | 14.16 | 14.40 | +1.19% | 1.54 | 1.17% |
| 2025-05-09 | 14.37 | 14.41 | 14.11 | 14.23 | -1.39% | 1.27 | 0.97% |
| 2025-05-08 | 14.38 | 14.57 | 14.28 | 14.43 | +0.49% | 1.82 | 1.37% |
| 2025-05-07 | 14.09 | 14.44 | 14.09 | 14.36 | +2.35% | 2.21 | 1.68% |
| 2025-05-06 | 13.83 | 14.18 | 13.69 | 14.03 | +1.74% | 2.33 | 1.82% |