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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.41 | 6.50 | 6.34 | 6.46 | -0.15% | 2.98 | 6.14% |
| 2025-05-26 | 6.39 | 6.47 | 6.26 | 6.47 | +1.23% | 3.23 | 6.69% |
| 2025-05-23 | 6.53 | 6.60 | 6.38 | 6.39 | -2.55% | 3.89 | 7.93% |
| 2025-05-22 | 6.70 | 6.89 | 6.55 | 6.56 | -4.45% | 6.42 | 12.73% |
| 2025-05-21 | 7.01 | 7.47 | 6.85 | 6.86 | -2.11% | 10.45 | 19.51% |
| 2025-05-20 | 6.69 | 7.10 | 6.64 | 7.01 | +4.40% | 9.53 | 18.22% |
| 2025-05-19 | 6.65 | 6.75 | 6.50 | 6.71 | -3.40% | 7.26 | 14.47% |
| 2025-05-16 | 6.81 | 7.15 | 6.65 | 6.95 | -0.42% | 9.04 | 17.37% |
| 2025-05-15 | 6.74 | 7.28 | 6.65 | 6.98 | +3.50% | 13.58 | 25.70% |
| 2025-05-14 | 6.17 | 6.74 | 6.16 | 6.74 | +9.95% | 8.46 | 17.32% |
| 2025-05-13 | 6.11 | 6.18 | 6.06 | 6.13 | +0.81% | 3.07 | 6.62% |
| 2025-05-12 | 6.06 | 6.13 | 6.02 | 6.08 | 0.00% | 2.97 | 6.48% |
| 2025-05-09 | 6.29 | 6.35 | 6.08 | 6.08 | -2.52% | 3.68 | 7.87% |
| 2025-05-08 | 6.22 | 6.32 | 6.08 | 6.24 | -0.63% | 4.02 | 8.57% |
| 2025-05-07 | 6.12 | 6.33 | 6.09 | 6.28 | +3.24% | 6.17 | 13.06% |
| 2025-05-06 | 5.99 | 6.08 | 5.92 | 6.08 | +1.48% | 4.00 | 8.75% |