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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.37 | 14.75 | 14.31 | 14.71 | +3.74% | 4.53 | 4.88% |
| 2026-02-13 | 14.66 | 14.66 | 14.16 | 14.18 | -4.51% | 4.94 | 5.40% |
| 2026-02-12 | 14.35 | 15.00 | 14.26 | 14.85 | +3.99% | 5.34 | 5.68% |
| 2026-02-11 | 14.20 | 14.48 | 14.10 | 14.28 | +0.78% | 2.73 | 2.99% |
| 2026-02-10 | 14.12 | 14.35 | 14.00 | 14.17 | -0.35% | 1.77 | 1.96% |
| 2026-02-09 | 14.17 | 14.28 | 14.01 | 14.22 | +2.97% | 2.66 | 2.94% |
| 2026-02-06 | 13.62 | 14.11 | 13.50 | 13.81 | +0.44% | 2.44 | 2.76% |
| 2026-02-05 | 14.34 | 14.42 | 13.70 | 13.75 | -4.84% | 3.90 | 4.39% |
| 2026-02-04 | 14.25 | 14.88 | 14.20 | 14.45 | +1.55% | 5.17 | 5.56% |
| 2026-02-03 | 13.93 | 14.26 | 13.84 | 14.23 | +2.15% | 4.36 | 4.84% |
| 2026-02-02 | 13.36 | 14.37 | 13.36 | 13.93 | +5.37% | 6.84 | 7.64% |
| 2026-01-30 | 13.32 | 13.37 | 12.82 | 13.22 | -1.12% | 2.66 | 3.19% |
| 2026-01-29 | 13.71 | 13.76 | 13.27 | 13.37 | -2.83% | 2.51 | 2.92% |
| 2026-01-28 | 13.66 | 13.82 | 13.61 | 13.76 | +0.36% | 1.91 | 2.18% |
| 2026-01-27 | 14.00 | 14.01 | 13.43 | 13.71 | -2.28% | 3.30 | 3.80% |
| 2026-01-26 | 14.00 | 14.16 | 13.90 | 14.03 | +0.14% | 3.40 | 3.80% |
| 2026-01-23 | 14.02 | 14.15 | 13.92 | 14.01 | -0.07% | 2.85 | 3.18% |
| 2026-01-22 | 13.97 | 14.22 | 13.89 | 14.02 | +0.36% | 2.62 | 2.92% |
| 2026-01-21 | 14.08 | 14.22 | 13.93 | 13.97 | -1.41% | 3.82 | 4.27% |
| 2026-01-20 | 14.25 | 14.46 | 13.95 | 14.17 | -1.19% | 5.87 | 6.50% |