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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.92 | 13.00 | 12.74 | 12.75 | -1.09% | 1.22 | 1.03% |
| 2025-09-16 | 12.85 | 13.04 | 12.72 | 12.89 | -0.15% | 1.45 | 1.22% |
| 2025-09-15 | 12.78 | 13.04 | 12.68 | 12.91 | +1.02% | 1.71 | 1.45% |
| 2025-09-12 | 12.72 | 12.96 | 12.63 | 12.78 | +0.87% | 1.49 | 1.26% |
| 2025-09-11 | 12.62 | 12.84 | 12.49 | 12.67 | +0.08% | 1.38 | 1.19% |
| 2025-09-10 | 12.60 | 13.03 | 12.57 | 12.66 | +0.08% | 1.10 | 0.94% |
| 2025-09-09 | 12.83 | 12.85 | 12.43 | 12.65 | -2.09% | 1.31 | 1.13% |
| 2025-09-08 | 13.19 | 13.25 | 12.90 | 12.92 | -1.97% | 1.42 | 1.18% |
| 2025-09-05 | 12.72 | 13.25 | 12.65 | 13.18 | -0.45% | 1.48 | 1.24% |
| 2025-09-04 | 12.97 | 13.30 | 12.42 | 13.24 | -1.56% | 3.08 | 2.63% |
| 2025-09-03 | 14.41 | 14.42 | 13.28 | 13.45 | +2.59% | 4.33 | 3.38% |
| 2025-09-02 | 13.22 | 13.28 | 12.95 | 13.11 | -1.50% | 1.06 | 0.88% |
| 2025-09-01 | 13.25 | 13.43 | 13.10 | 13.31 | +0.08% | 1.11 | 0.91% |
| 2025-08-29 | 13.28 | 13.50 | 13.15 | 13.30 | +0.15% | 1.20 | 0.98% |
| 2025-08-28 | 13.33 | 13.40 | 12.85 | 13.28 | -0.90% | 1.64 | 1.35% |
| 2025-08-27 | 13.50 | 13.82 | 13.36 | 13.40 | -0.45% | 1.78 | 1.42% |
| 2025-08-26 | 13.58 | 13.67 | 13.43 | 13.46 | -0.88% | 1.05 | 0.84% |
| 2025-08-25 | 13.70 | 13.72 | 13.38 | 13.58 | -0.73% | 1.71 | 1.37% |
| 2025-08-22 | 13.76 | 13.91 | 13.51 | 13.68 | -1.30% | 1.37 | 1.09% |
| 2025-08-21 | 14.02 | 14.08 | 13.74 | 13.86 | -0.50% | 1.29 | 1.01% |