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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.45 | 11.68 | 11.39 | 11.62 | +1.66% | 1.68 | 1.58% |
| 2026-04-21 | 12.28 | 12.31 | 11.36 | 11.43 | -7.15% | 4.89 | 4.56% |
| 2026-04-20 | 12.50 | 12.55 | 12.23 | 12.31 | -1.91% | 2.74 | 2.41% |
| 2026-04-17 | 11.60 | 12.60 | 11.54 | 12.55 | +7.82% | 4.30 | 3.79% |
| 2026-04-16 | 11.30 | 11.69 | 11.22 | 11.64 | +3.47% | 1.99 | 1.88% |
| 2026-04-15 | 11.36 | 11.56 | 11.13 | 11.25 | -0.44% | 2.40 | 2.30% |
| 2026-04-14 | 11.82 | 11.90 | 10.92 | 11.30 | -3.50% | 4.22 | 4.04% |
| 2026-04-13 | 11.90 | 11.94 | 11.59 | 11.71 | -2.42% | 1.76 | 1.63% |
| 2026-04-10 | 12.01 | 12.28 | 11.96 | 12.00 | +0.42% | 1.75 | 1.57% |
| 2026-04-09 | 11.81 | 12.17 | 11.71 | 11.95 | 0.00% | 2.41 | 2.19% |
| 2026-04-08 | 11.41 | 12.08 | 11.41 | 11.95 | +6.60% | 2.40 | 2.20% |
| 2026-04-07 | 11.39 | 11.43 | 11.13 | 11.21 | -1.67% | 1.79 | 1.73% |
| 2026-04-03 | 11.57 | 11.60 | 11.32 | 11.40 | -1.21% | 1.66 | 1.58% |
| 2026-04-02 | 11.55 | 11.97 | 11.37 | 11.54 | +0.44% | 2.94 | 2.74% |
| 2026-04-01 | 11.28 | 11.56 | 11.16 | 11.49 | +3.70% | 1.97 | 1.89% |
| 2026-03-31 | 11.39 | 11.57 | 11.06 | 11.08 | -2.72% | 1.63 | 1.56% |
| 2026-03-30 | 11.40 | 11.68 | 11.28 | 11.39 | -1.30% | 1.49 | 1.42% |
| 2026-03-27 | 11.35 | 11.61 | 11.31 | 11.54 | +0.17% | 1.36 | 1.28% |
| 2026-03-26 | 11.57 | 11.78 | 11.29 | 11.52 | -0.52% | 1.98 | 1.87% |
| 2026-03-25 | 11.43 | 11.71 | 11.42 | 11.58 | +2.03% | 1.52 | 1.43% |