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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.28 | 6.30 | 6.17 | 6.24 | -0.48% | 1.90 | 4.11% |
| 2025-06-24 | 6.23 | 6.30 | 6.19 | 6.27 | +1.13% | 1.59 | 3.43% |
| 2025-06-23 | 6.14 | 6.20 | 6.08 | 6.20 | +0.65% | 1.24 | 2.70% |
| 2025-06-20 | 6.15 | 6.18 | 6.06 | 6.16 | +0.49% | 1.26 | 2.76% |
| 2025-06-19 | 6.23 | 6.27 | 6.12 | 6.13 | -1.29% | 1.56 | 3.39% |
| 2025-06-18 | 6.33 | 6.33 | 6.18 | 6.21 | -2.05% | 2.11 | 4.54% |
| 2025-06-17 | 6.43 | 6.53 | 6.31 | 6.34 | -1.55% | 2.76 | 5.81% |
| 2025-06-16 | 6.53 | 6.55 | 6.29 | 6.44 | -3.01% | 3.40 | 7.09% |
| 2025-06-13 | 6.44 | 6.86 | 6.39 | 6.64 | +2.15% | 7.03 | 14.12% |
| 2025-06-12 | 6.53 | 6.56 | 6.41 | 6.50 | -1.22% | 2.47 | 5.12% |
| 2025-06-11 | 6.52 | 6.64 | 6.48 | 6.58 | -1.05% | 4.12 | 8.45% |
| 2025-06-10 | 6.35 | 6.97 | 6.20 | 6.65 | +4.72% | 7.54 | 15.46% |
| 2025-06-09 | 6.27 | 6.42 | 6.24 | 6.35 | +1.28% | 2.20 | 4.64% |
| 2025-06-06 | 6.30 | 6.38 | 6.25 | 6.27 | -0.32% | 1.85 | 3.93% |
| 2025-06-05 | 6.40 | 6.42 | 6.23 | 6.29 | -0.93% | 2.24 | 4.70% |
| 2025-06-04 | 6.30 | 6.36 | 6.25 | 6.35 | +0.78% | 2.24 | 4.69% |
| 2025-06-03 | 6.11 | 6.32 | 6.10 | 6.30 | +2.07% | 2.56 | 5.40% |
| 2025-05-30 | 6.26 | 6.43 | 6.15 | 6.17 | -1.26% | 2.82 | 5.96% |
| 2025-05-29 | 6.17 | 6.32 | 6.14 | 6.25 | +0.32% | 2.75 | 5.81% |
| 2025-05-28 | 6.48 | 6.55 | 6.22 | 6.23 | -3.51% | 3.43 | 7.16% |