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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.28 | 11.47 | 11.17 | 11.35 | +1.98% | 1.98 | 1.91% |
| 2026-03-23 | 11.14 | 11.52 | 10.96 | 11.13 | -1.77% | 3.47 | 3.37% |
| 2026-03-20 | 11.60 | 11.75 | 11.30 | 11.33 | -2.33% | 2.35 | 2.23% |
| 2026-03-19 | 11.57 | 11.80 | 11.20 | 11.60 | -1.44% | 3.99 | 3.77% |
| 2026-03-18 | 11.90 | 11.97 | 11.64 | 11.77 | -0.59% | 2.07 | 1.91% |
| 2026-03-17 | 12.28 | 12.49 | 11.84 | 11.84 | -3.19% | 1.93 | 1.74% |
| 2026-03-16 | 12.23 | 12.33 | 11.93 | 12.23 | +0.82% | 1.91 | 1.71% |
| 2026-03-13 | 12.35 | 12.93 | 12.05 | 12.13 | -3.42% | 3.80 | 3.29% |
| 2026-03-12 | 12.33 | 12.65 | 12.17 | 12.56 | +1.21% | 2.79 | 2.44% |
| 2026-03-11 | 12.69 | 12.74 | 12.26 | 12.41 | -2.13% | 3.14 | 2.74% |
| 2026-03-10 | 12.73 | 12.85 | 12.58 | 12.68 | +0.71% | 2.75 | 2.35% |
| 2026-03-09 | 13.13 | 13.21 | 12.17 | 12.59 | -4.11% | 5.33 | 4.64% |
| 2026-03-06 | 12.33 | 13.45 | 12.23 | 13.13 | +6.49% | 5.29 | 4.39% |
| 2026-03-05 | 12.34 | 12.67 | 12.23 | 12.33 | +1.82% | 2.59 | 2.26% |
| 2026-03-04 | 11.86 | 12.16 | 11.81 | 12.11 | +0.33% | 3.00 | 2.72% |
| 2026-03-03 | 12.57 | 12.69 | 12.05 | 12.07 | -3.98% | 3.89 | 3.43% |
| 2026-03-02 | 12.88 | 12.93 | 12.42 | 12.57 | -4.26% | 4.94 | 4.25% |
| 2026-02-27 | 12.98 | 13.36 | 12.86 | 13.13 | +0.69% | 3.07 | 2.55% |
| 2026-02-26 | 13.16 | 13.40 | 12.98 | 13.04 | -1.81% | 2.63 | 2.19% |
| 2026-02-25 | 12.94 | 13.31 | 12.75 | 13.28 | +2.87% | 4.74 | 3.94% |