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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.77 | 8.03 | 7.74 | 7.77 | -1.02% | 4.72 | 6.55% |
| 2025-12-17 | 8.01 | 8.11 | 7.69 | 7.85 | -2.73% | 5.12 | 7.10% |
| 2025-12-16 | 8.33 | 8.38 | 8.06 | 8.07 | -3.12% | 3.08 | 4.11% |
| 2025-12-15 | 8.55 | 8.60 | 8.33 | 8.33 | -2.57% | 3.52 | 4.54% |
| 2025-12-12 | 8.28 | 8.76 | 8.14 | 8.55 | +2.27% | 7.44 | 9.44% |
| 2025-12-11 | 8.40 | 8.88 | 8.19 | 8.36 | +0.12% | 9.12 | 11.72% |
| 2025-12-10 | 8.66 | 8.80 | 8.35 | 8.35 | -2.22% | 4.02 | 5.15% |
| 2025-12-09 | 8.51 | 8.78 | 8.45 | 8.54 | -0.47% | 4.47 | 5.65% |
| 2025-12-08 | 8.37 | 8.82 | 8.33 | 8.58 | +3.75% | 6.56 | 8.27% |
| 2025-12-05 | 8.05 | 8.28 | 7.91 | 8.27 | +2.48% | 4.42 | 5.97% |
| 2025-12-04 | 8.25 | 8.44 | 8.05 | 8.07 | -1.71% | 3.14 | 4.17% |
| 2025-12-03 | 8.50 | 8.52 | 8.09 | 8.21 | -3.30% | 3.78 | 4.99% |
| 2025-12-02 | 8.77 | 8.78 | 8.47 | 8.49 | -3.30% | 2.44 | 3.10% |
| 2025-12-01 | 8.91 | 9.03 | 8.77 | 8.78 | -1.35% | 2.73 | 3.35% |
| 2025-11-28 | 8.90 | 8.98 | 8.81 | 8.90 | +0.11% | 1.54 | 1.89% |
| 2025-11-27 | 8.80 | 9.09 | 8.67 | 8.89 | +0.91% | 2.98 | 3.63% |
| 2025-11-26 | 8.78 | 9.00 | 8.74 | 8.81 | +0.23% | 2.87 | 3.52% |
| 2025-11-25 | 9.02 | 9.04 | 8.78 | 8.79 | -1.79% | 2.55 | 3.12% |
| 2025-11-24 | 9.21 | 9.29 | 8.90 | 8.95 | -2.72% | 1.64 | 1.98% |
| 2025-11-21 | 9.38 | 9.52 | 9.20 | 9.20 | -2.75% | 0.92 | 1.07% |