金河生物 sz.002688
5.68
+0.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.64 | 5.77 | 5.62 | 5.68 | +0.71% | 0.30 | 0.70% |
| 2026-05-22 | 5.69 | 5.72 | 5.57 | 5.64 | -0.53% | 0.46 | 1.10% |
| 2026-05-21 | 5.84 | 5.88 | 5.67 | 5.67 | -2.58% | 0.41 | 0.94% |
| 2026-05-20 | 5.92 | 5.92 | 5.81 | 5.82 | -1.85% | 0.36 | 0.82% |
| 2026-05-19 | 5.81 | 5.94 | 5.80 | 5.93 | +2.07% | 0.41 | 0.93% |
| 2026-05-18 | 5.88 | 5.88 | 5.76 | 5.81 | -1.19% | 0.42 | 0.97% |
| 2026-05-15 | 5.94 | 5.95 | 5.83 | 5.88 | -0.84% | 0.56 | 1.27% |
| 2026-05-14 | 6.04 | 6.05 | 5.93 | 5.93 | -1.33% | 0.54 | 1.21% |
| 2026-05-13 | 5.97 | 6.02 | 5.96 | 6.01 | +0.67% | 0.49 | 1.09% |
| 2026-05-12 | 6.08 | 6.08 | 5.96 | 5.97 | -1.81% | 0.47 | 1.06% |
| 2026-05-11 | 6.00 | 6.10 | 5.95 | 6.08 | +1.33% | 0.78 | 1.73% |
| 2026-05-08 | 5.97 | 6.02 | 5.97 | 6.00 | +0.50% | 0.37 | 0.83% |
| 2026-05-07 | 6.01 | 6.05 | 5.94 | 5.97 | -0.83% | 0.62 | 1.39% |
| 2026-05-06 | 6.03 | 6.05 | 5.97 | 6.02 | 0.00% | 0.56 | 1.24% |
| 2026-04-30 | 6.00 | 6.04 | 5.97 | 6.02 | 0.00% | 0.63 | 1.41% |
| 2026-04-29 | 5.92 | 6.05 | 5.90 | 6.02 | +2.38% | 1.02 | 2.26% |
| 2026-04-28 | 5.80 | 5.90 | 5.78 | 5.88 | +1.03% | 0.61 | 1.39% |
| 2026-04-27 | 5.81 | 5.84 | 5.72 | 5.82 | +0.17% | 0.36 | 0.83% |
| 2026-04-24 | 5.71 | 5.84 | 5.68 | 5.81 | +1.22% | 0.42 | 0.97% |
| 2026-04-23 | 5.78 | 5.78 | 5.68 | 5.74 | -0.69% | 0.44 | 1.04% |