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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.42 | 11.73 | 11.38 | 11.65 | +2.19% | 2.98 | 4.03% |
| 2025-09-16 | 11.28 | 11.40 | 11.13 | 11.40 | +1.06% | 1.78 | 2.47% |
| 2025-09-15 | 11.31 | 11.45 | 11.23 | 11.28 | -0.53% | 1.39 | 1.93% |
| 2025-09-12 | 11.40 | 11.46 | 11.30 | 11.34 | -0.44% | 1.42 | 1.96% |
| 2025-09-11 | 11.20 | 11.44 | 11.08 | 11.39 | +2.15% | 1.82 | 2.52% |
| 2025-09-10 | 11.26 | 11.37 | 11.08 | 11.15 | -1.59% | 1.49 | 2.10% |
| 2025-09-09 | 11.45 | 11.48 | 11.21 | 11.33 | -0.18% | 2.01 | 2.78% |
| 2025-09-08 | 11.24 | 11.38 | 11.14 | 11.35 | +1.52% | 2.23 | 3.10% |
| 2025-09-05 | 10.96 | 11.20 | 10.96 | 11.18 | +2.01% | 2.11 | 2.97% |
| 2025-09-04 | 11.08 | 11.29 | 10.81 | 10.96 | -1.08% | 1.95 | 2.76% |
| 2025-09-03 | 11.14 | 11.20 | 10.97 | 11.08 | -0.45% | 1.66 | 2.35% |
| 2025-09-02 | 11.46 | 11.47 | 10.92 | 11.13 | -2.62% | 3.02 | 4.26% |
| 2025-09-01 | 11.49 | 11.56 | 11.39 | 11.43 | -0.52% | 1.95 | 2.67% |
| 2025-08-29 | 11.43 | 11.64 | 11.33 | 11.49 | 0.00% | 2.18 | 2.96% |
| 2025-08-28 | 11.43 | 11.62 | 11.12 | 11.49 | +0.52% | 2.97 | 4.10% |
| 2025-08-27 | 11.72 | 11.93 | 11.42 | 11.43 | -2.97% | 3.36 | 4.51% |
| 2025-08-26 | 11.73 | 11.94 | 11.53 | 11.78 | +0.34% | 3.06 | 4.10% |
| 2025-08-25 | 11.63 | 11.95 | 11.59 | 11.74 | +1.12% | 3.40 | 4.54% |
| 2025-08-22 | 11.63 | 11.77 | 11.55 | 11.61 | -0.60% | 2.75 | 3.71% |
| 2025-08-21 | 11.79 | 11.97 | 11.61 | 11.68 | -0.60% | 3.01 | 4.02% |