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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.33 | 10.33 | 10.12 | 10.19 | -1.45% | 0.98 | 1.05% |
| 2025-10-22 | 10.28 | 10.55 | 10.08 | 10.34 | +1.57% | 1.73 | 1.83% |
| 2025-10-21 | 10.04 | 10.35 | 9.98 | 10.18 | +1.60% | 1.62 | 1.72% |
| 2025-10-20 | 9.90 | 10.08 | 9.89 | 10.02 | +1.73% | 1.19 | 1.29% |
| 2025-10-17 | 9.96 | 10.04 | 9.82 | 9.85 | -1.30% | 1.31 | 1.43% |
| 2025-10-16 | 10.40 | 10.43 | 9.80 | 9.98 | -4.59% | 2.65 | 2.86% |
| 2025-10-15 | 10.40 | 10.51 | 10.15 | 10.46 | -0.10% | 2.46 | 2.59% |
| 2025-10-14 | 11.38 | 11.51 | 10.47 | 10.47 | -6.77% | 4.16 | 4.19% |
| 2025-10-13 | 11.95 | 11.96 | 11.23 | 11.23 | -8.25% | 4.12 | 3.89% |
| 2025-10-10 | 11.25 | 12.24 | 11.11 | 12.24 | +9.97% | 5.40 | 4.94% |
| 2025-10-09 | 12.30 | 12.35 | 11.13 | 11.13 | -10.02% | 3.33 | 3.21% |
| 2025-09-30 | 12.37 | 12.56 | 12.27 | 12.37 | +0.24% | 1.17 | 1.02% |
| 2025-09-29 | 12.30 | 12.40 | 11.78 | 12.34 | 0.00% | 1.55 | 1.39% |
| 2025-09-26 | 12.43 | 12.48 | 12.33 | 12.34 | -0.72% | 0.50 | 0.44% |
| 2025-09-25 | 12.50 | 12.55 | 12.38 | 12.43 | -0.88% | 0.60 | 0.52% |
| 2025-09-24 | 12.42 | 12.60 | 12.23 | 12.54 | +0.48% | 1.15 | 1.00% |
| 2025-09-23 | 12.75 | 12.75 | 12.34 | 12.48 | -1.89% | 1.16 | 1.01% |
| 2025-09-22 | 12.78 | 13.00 | 12.68 | 12.72 | -0.93% | 0.80 | 0.68% |
| 2025-09-19 | 12.67 | 12.91 | 12.60 | 12.84 | +0.39% | 1.17 | 0.99% |
| 2025-09-18 | 12.77 | 12.99 | 12.59 | 12.79 | +0.31% | 1.59 | 1.35% |