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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.60 | 12.19 | 11.60 | 12.00 | +3.72% | 10.40 | 9.45% |
| 2026-01-16 | 11.47 | 11.73 | 10.98 | 11.57 | +1.05% | 7.83 | 7.51% |
| 2026-01-15 | 11.56 | 12.01 | 11.20 | 11.45 | -0.61% | 6.94 | 6.55% |
| 2026-01-14 | 11.50 | 11.88 | 11.30 | 11.52 | +0.17% | 9.74 | 9.14% |
| 2026-01-13 | 12.02 | 12.08 | 11.26 | 11.50 | -4.80% | 11.28 | 10.62% |
| 2026-01-12 | 11.23 | 12.21 | 11.21 | 12.08 | +8.83% | 15.65 | 14.28% |
| 2026-01-09 | 10.32 | 11.33 | 10.24 | 11.10 | +7.66% | 11.79 | 11.90% |
| 2026-01-08 | 10.06 | 10.65 | 9.97 | 10.31 | +1.78% | 9.57 | 10.02% |
| 2026-01-07 | 9.95 | 10.38 | 9.82 | 10.13 | +0.90% | 10.35 | 11.14% |
| 2026-01-06 | 9.81 | 10.09 | 9.57 | 10.04 | +3.83% | 12.25 | 13.51% |
| 2026-01-05 | 8.79 | 9.67 | 8.74 | 9.67 | +10.01% | 9.10 | 10.59% |
| 2025-12-31 | 9.00 | 9.04 | 8.77 | 8.79 | -2.33% | 3.76 | 4.63% |
| 2025-12-30 | 8.85 | 9.13 | 8.82 | 9.00 | +0.78% | 4.41 | 5.33% |
| 2025-12-29 | 8.92 | 9.10 | 8.66 | 8.93 | +1.48% | 5.98 | 7.30% |
| 2025-12-26 | 8.71 | 8.93 | 8.61 | 8.80 | +1.73% | 5.75 | 7.12% |
| 2025-12-25 | 8.48 | 8.67 | 8.41 | 8.65 | +2.25% | 4.32 | 5.48% |
| 2025-12-24 | 8.09 | 8.48 | 8.04 | 8.46 | +4.96% | 6.17 | 8.03% |
| 2025-12-23 | 8.20 | 8.48 | 8.02 | 8.06 | -1.83% | 5.15 | 6.81% |
| 2025-12-22 | 8.31 | 8.40 | 8.18 | 8.21 | -0.48% | 4.72 | 6.20% |
| 2025-12-19 | 7.77 | 8.39 | 7.74 | 8.25 | +6.18% | 7.36 | 9.88% |