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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.50 | 7.56 | 7.37 | 7.47 | -0.27% | 2.78 | 4.97% |
| 2025-08-19 | 7.50 | 7.74 | 7.45 | 7.49 | -0.13% | 3.48 | 6.12% |
| 2025-08-18 | 7.44 | 7.56 | 7.35 | 7.50 | +0.40% | 3.32 | 5.93% |
| 2025-08-15 | 7.31 | 7.47 | 7.30 | 7.47 | +1.91% | 2.49 | 4.49% |
| 2025-08-14 | 7.49 | 7.51 | 7.30 | 7.33 | -1.61% | 2.68 | 4.84% |
| 2025-08-13 | 7.65 | 7.66 | 7.38 | 7.45 | -3.12% | 4.20 | 7.51% |
| 2025-08-12 | 7.77 | 7.82 | 7.55 | 7.69 | -1.28% | 3.47 | 6.06% |
| 2025-08-11 | 7.81 | 7.93 | 7.69 | 7.79 | +0.39% | 3.71 | 6.34% |
| 2025-08-08 | 7.78 | 7.88 | 7.68 | 7.76 | -0.51% | 2.90 | 4.97% |
| 2025-08-07 | 7.88 | 7.98 | 7.67 | 7.80 | -1.39% | 4.68 | 8.03% |
| 2025-08-06 | 7.65 | 8.06 | 7.60 | 7.91 | +4.08% | 6.04 | 10.24% |
| 2025-08-05 | 7.32 | 7.68 | 7.30 | 7.60 | +3.54% | 4.87 | 8.60% |
| 2025-08-04 | 7.14 | 7.39 | 7.03 | 7.34 | +2.51% | 4.85 | 8.89% |
| 2025-08-01 | 7.03 | 7.48 | 7.01 | 7.16 | +3.32% | 5.57 | 10.26% |
| 2025-07-31 | 7.32 | 7.37 | 6.91 | 6.93 | -4.02% | 4.26 | 8.10% |
| 2025-07-30 | 7.12 | 7.29 | 7.08 | 7.22 | +0.84% | 3.06 | 5.69% |
| 2025-07-29 | 7.14 | 7.41 | 7.05 | 7.16 | +0.14% | 2.59 | 4.82% |
| 2025-07-28 | 7.11 | 7.34 | 7.10 | 7.15 | +0.56% | 4.20 | 7.79% |
| 2025-07-25 | 6.76 | 7.16 | 6.76 | 7.11 | +4.87% | 5.26 | 9.98% |
| 2025-07-24 | 6.71 | 6.79 | 6.71 | 6.78 | +1.04% | 1.34 | 2.64% |