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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.12 | 14.36 | 14.03 | 14.26 | +0.21% | 2.49 | 2.75% |
| 2026-04-21 | 13.99 | 14.28 | 13.89 | 14.23 | +2.37% | 3.62 | 4.03% |
| 2026-04-20 | 13.70 | 13.91 | 13.56 | 13.90 | +1.76% | 2.46 | 2.80% |
| 2026-04-17 | 13.75 | 13.80 | 13.54 | 13.66 | -0.94% | 1.91 | 2.20% |
| 2026-04-16 | 13.70 | 13.80 | 13.41 | 13.79 | +0.95% | 2.57 | 2.95% |
| 2026-04-15 | 13.39 | 13.82 | 13.31 | 13.66 | +3.02% | 4.18 | 4.80% |
| 2026-04-14 | 13.14 | 13.26 | 13.00 | 13.26 | +1.84% | 1.75 | 2.09% |
| 2026-04-13 | 13.15 | 13.26 | 12.89 | 13.02 | -1.88% | 2.07 | 2.49% |
| 2026-04-10 | 13.20 | 13.40 | 13.19 | 13.27 | +1.30% | 1.75 | 2.06% |
| 2026-04-09 | 13.12 | 13.24 | 12.96 | 13.10 | -1.43% | 1.68 | 2.01% |
| 2026-04-08 | 13.10 | 13.31 | 13.05 | 13.29 | +4.56% | 2.71 | 3.22% |
| 2026-04-07 | 13.00 | 13.06 | 12.65 | 12.71 | -2.08% | 1.86 | 2.27% |
| 2026-04-03 | 13.33 | 13.39 | 12.94 | 12.98 | -2.77% | 1.37 | 1.64% |
| 2026-04-02 | 13.53 | 13.71 | 13.21 | 13.35 | -1.69% | 1.83 | 2.15% |
| 2026-04-01 | 13.55 | 13.80 | 13.46 | 13.58 | +2.80% | 2.24 | 2.59% |
| 2026-03-31 | 13.88 | 13.88 | 13.18 | 13.21 | -5.44% | 3.61 | 4.20% |
| 2026-03-30 | 13.92 | 14.02 | 13.46 | 13.97 | -1.27% | 2.67 | 3.04% |
| 2026-03-27 | 13.90 | 14.24 | 13.83 | 14.15 | +0.64% | 1.50 | 1.67% |
| 2026-03-26 | 14.38 | 14.38 | 13.95 | 14.06 | -2.43% | 1.96 | 2.18% |
| 2026-03-25 | 13.96 | 14.75 | 13.88 | 14.41 | +5.03% | 3.79 | 4.14% |