金杯电工 sz.002533
13.43
+1.13%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.73 | 11.82 | 11.61 | 11.75 | 0.00% | 2.70 | 3.62% |
| 2025-08-19 | 11.75 | 11.88 | 11.57 | 11.75 | +0.43% | 3.02 | 4.05% |
| 2025-08-18 | 11.89 | 11.89 | 11.60 | 11.70 | -0.34% | 3.56 | 4.76% |
| 2025-08-15 | 11.09 | 11.97 | 11.05 | 11.74 | +5.67% | 6.07 | 8.20% |
| 2025-08-14 | 11.44 | 11.45 | 11.05 | 11.11 | -3.05% | 3.68 | 5.15% |
| 2025-08-13 | 11.26 | 11.52 | 11.23 | 11.46 | +1.51% | 4.11 | 5.66% |
| 2025-08-12 | 11.26 | 11.34 | 11.16 | 11.29 | 0.00% | 3.28 | 4.58% |
| 2025-08-11 | 11.33 | 11.59 | 11.19 | 11.29 | -0.27% | 4.77 | 6.61% |
| 2025-08-08 | 10.85 | 11.56 | 10.81 | 11.32 | +4.24% | 8.18 | 11.36% |
| 2025-08-07 | 10.96 | 11.02 | 10.81 | 10.86 | -0.73% | 3.00 | 4.32% |
| 2025-08-06 | 10.98 | 11.04 | 10.90 | 10.94 | -0.27% | 3.87 | 5.55% |
| 2025-08-05 | 11.03 | 11.14 | 10.91 | 10.97 | +0.27% | 6.09 | 8.68% |
| 2025-08-04 | 11.31 | 11.48 | 10.73 | 10.94 | -1.08% | 10.50 | 14.97% |
| 2025-08-01 | 10.08 | 11.06 | 10.07 | 11.06 | +10.05% | 10.73 | 15.50% |
| 2025-07-31 | 10.31 | 10.34 | 10.03 | 10.05 | -2.80% | 2.10 | 3.25% |
| 2025-07-30 | 10.32 | 10.55 | 10.24 | 10.34 | +1.77% | 3.32 | 5.02% |
| 2025-07-29 | 10.17 | 10.18 | 10.02 | 10.16 | 0.00% | 1.34 | 2.08% |
| 2025-07-28 | 10.18 | 10.22 | 10.11 | 10.16 | -0.10% | 1.05 | 1.62% |
| 2025-07-25 | 10.31 | 10.32 | 10.14 | 10.17 | -1.36% | 1.42 | 2.18% |
| 2025-07-24 | 10.29 | 10.38 | 10.25 | 10.31 | +0.10% | 1.66 | 2.52% |