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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.50 | 9.55 | 9.37 | 9.46 | +0.11% | 0.76 | 0.87% |
| 2025-11-19 | 9.59 | 9.67 | 9.43 | 9.45 | -1.46% | 0.82 | 0.94% |
| 2025-11-18 | 9.70 | 9.70 | 9.50 | 9.59 | -1.24% | 1.04 | 1.18% |
| 2025-11-17 | 9.64 | 9.73 | 9.58 | 9.71 | +0.94% | 1.02 | 1.15% |
| 2025-11-14 | 9.60 | 9.89 | 9.55 | 9.62 | -0.21% | 2.01 | 2.25% |
| 2025-11-13 | 9.61 | 9.69 | 9.49 | 9.64 | -0.21% | 1.15 | 1.30% |
| 2025-11-12 | 9.91 | 9.93 | 9.60 | 9.66 | -2.82% | 1.58 | 1.75% |
| 2025-11-11 | 10.04 | 10.17 | 9.87 | 9.94 | -0.80% | 1.91 | 2.08% |
| 2025-11-10 | 9.91 | 10.02 | 9.89 | 10.02 | +0.80% | 0.89 | 0.98% |
| 2025-11-07 | 10.13 | 10.13 | 9.92 | 9.94 | -1.78% | 1.27 | 1.39% |
| 2025-11-06 | 9.99 | 10.22 | 9.89 | 10.12 | +1.30% | 1.63 | 1.75% |
| 2025-11-05 | 9.95 | 10.06 | 9.91 | 9.99 | -0.30% | 1.18 | 1.29% |
| 2025-11-04 | 10.19 | 10.19 | 9.97 | 10.02 | -1.86% | 1.45 | 1.57% |
| 2025-11-03 | 10.37 | 10.42 | 10.10 | 10.21 | -1.35% | 1.36 | 1.45% |
| 2025-10-31 | 10.28 | 10.55 | 10.22 | 10.35 | +0.58% | 1.85 | 1.94% |
| 2025-10-30 | 10.09 | 10.42 | 10.04 | 10.29 | +2.18% | 2.12 | 2.24% |
| 2025-10-29 | 10.05 | 10.13 | 9.99 | 10.07 | -0.30% | 1.06 | 1.15% |
| 2025-10-28 | 10.20 | 10.27 | 10.04 | 10.10 | -1.17% | 1.44 | 1.55% |
| 2025-10-27 | 10.09 | 10.46 | 10.03 | 10.22 | +1.89% | 1.66 | 1.75% |
| 2025-10-24 | 10.19 | 10.30 | 9.99 | 10.03 | -1.57% | 1.48 | 1.60% |