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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.80 | 6.84 | 6.70 | 6.71 | -1.32% | 1.63 | 3.22% |
| 2025-07-22 | 6.88 | 7.01 | 6.77 | 6.80 | -1.02% | 2.30 | 4.47% |
| 2025-07-21 | 6.78 | 6.92 | 6.76 | 6.87 | +1.03% | 1.85 | 3.61% |
| 2025-07-18 | 6.94 | 6.94 | 6.78 | 6.80 | -1.59% | 2.01 | 3.95% |
| 2025-07-17 | 6.91 | 6.98 | 6.85 | 6.91 | +0.14% | 2.54 | 4.94% |
| 2025-07-16 | 6.66 | 6.95 | 6.66 | 6.90 | +3.14% | 3.30 | 6.48% |
| 2025-07-15 | 6.74 | 6.79 | 6.63 | 6.69 | -0.59% | 2.94 | 5.90% |
| 2025-07-14 | 6.80 | 6.85 | 6.57 | 6.73 | -3.58% | 4.59 | 9.17% |
| 2025-07-11 | 6.97 | 6.99 | 6.85 | 6.98 | +0.14% | 3.71 | 7.20% |
| 2025-07-10 | 6.71 | 7.05 | 6.65 | 6.97 | +4.03% | 6.37 | 12.39% |
| 2025-07-09 | 6.82 | 6.83 | 6.66 | 6.70 | -2.05% | 3.69 | 7.36% |
| 2025-07-08 | 6.62 | 6.90 | 6.55 | 6.84 | +3.48% | 5.97 | 11.84% |
| 2025-07-07 | 6.26 | 6.74 | 6.26 | 6.61 | +5.25% | 5.65 | 11.57% |
| 2025-07-04 | 6.32 | 6.35 | 6.26 | 6.28 | -0.79% | 1.55 | 3.31% |
| 2025-07-03 | 6.40 | 6.40 | 6.26 | 6.33 | -0.94% | 2.01 | 4.26% |
| 2025-07-02 | 6.20 | 6.48 | 6.19 | 6.39 | +2.90% | 4.23 | 8.93% |
| 2025-07-01 | 6.19 | 6.23 | 6.16 | 6.21 | 0.00% | 1.41 | 3.05% |
| 2025-06-30 | 6.19 | 6.22 | 6.15 | 6.21 | +0.32% | 1.15 | 2.50% |
| 2025-06-27 | 6.20 | 6.22 | 6.17 | 6.19 | -0.16% | 1.31 | 2.85% |
| 2025-06-26 | 6.24 | 6.26 | 6.17 | 6.20 | -0.64% | 1.45 | 3.14% |