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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.88 | 13.12 | 12.85 | 12.91 | +2.14% | 2.42 | 2.03% |
| 2026-02-13 | 12.92 | 12.95 | 12.63 | 12.64 | -2.09% | 2.18 | 1.85% |
| 2026-02-12 | 12.91 | 13.04 | 12.81 | 12.91 | -0.15% | 2.70 | 2.27% |
| 2026-02-11 | 13.20 | 13.22 | 12.93 | 12.93 | -2.05% | 2.86 | 2.39% |
| 2026-02-10 | 13.48 | 13.48 | 12.92 | 13.20 | -2.37% | 5.57 | 4.60% |
| 2026-02-09 | 13.42 | 13.61 | 13.19 | 13.52 | +1.27% | 4.77 | 3.87% |
| 2026-02-06 | 13.20 | 13.76 | 12.99 | 13.35 | +0.98% | 5.72 | 4.64% |
| 2026-02-05 | 13.24 | 13.63 | 13.16 | 13.22 | -0.60% | 5.72 | 4.66% |
| 2026-02-04 | 12.53 | 13.38 | 12.35 | 13.30 | +6.40% | 8.53 | 7.13% |
| 2026-02-03 | 11.87 | 12.78 | 11.83 | 12.50 | +6.20% | 6.17 | 5.42% |
| 2026-02-02 | 11.85 | 12.18 | 11.59 | 11.77 | -1.83% | 4.11 | 3.77% |
| 2026-01-30 | 11.88 | 12.12 | 11.69 | 11.99 | +0.17% | 4.90 | 4.47% |
| 2026-01-29 | 12.38 | 12.76 | 11.86 | 11.97 | -3.39% | 7.38 | 6.58% |
| 2026-01-28 | 12.48 | 12.67 | 11.93 | 12.39 | -1.67% | 7.03 | 6.24% |
| 2026-01-27 | 12.69 | 12.81 | 12.25 | 12.60 | -0.55% | 5.84 | 5.08% |
| 2026-01-26 | 12.40 | 13.00 | 12.30 | 12.67 | +2.01% | 9.72 | 8.28% |
| 2026-01-23 | 12.36 | 12.56 | 12.12 | 12.42 | +0.49% | 7.66 | 6.74% |
| 2026-01-22 | 12.28 | 12.99 | 12.28 | 12.36 | +0.73% | 6.96 | 6.02% |
| 2026-01-21 | 12.10 | 12.66 | 11.86 | 12.27 | +0.08% | 7.53 | 6.66% |
| 2026-01-20 | 12.22 | 12.56 | 12.10 | 12.26 | +2.17% | 8.64 | 7.63% |