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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.78 | 5.80 | 5.76 | 5.78 | 0.00% | 0.29 | 0.68% |
| 2026-04-21 | 5.83 | 5.83 | 5.77 | 5.78 | -1.03% | 0.51 | 1.17% |
| 2026-04-20 | 5.88 | 5.88 | 5.83 | 5.84 | -0.51% | 0.54 | 1.24% |
| 2026-04-17 | 5.92 | 5.92 | 5.84 | 5.87 | -0.84% | 0.49 | 1.12% |
| 2026-04-16 | 5.88 | 5.93 | 5.80 | 5.92 | +0.68% | 0.62 | 1.40% |
| 2026-04-15 | 5.91 | 5.92 | 5.85 | 5.88 | -0.51% | 0.57 | 1.31% |
| 2026-04-14 | 5.90 | 5.98 | 5.86 | 5.91 | +0.34% | 0.82 | 1.86% |
| 2026-04-13 | 5.93 | 5.95 | 5.86 | 5.89 | -2.32% | 0.90 | 2.05% |
| 2026-04-10 | 6.27 | 6.30 | 6.00 | 6.03 | +2.03% | 1.60 | 3.50% |
| 2026-04-09 | 6.03 | 6.12 | 5.90 | 5.91 | -2.31% | 0.98 | 2.20% |
| 2026-04-08 | 6.04 | 6.11 | 5.92 | 6.05 | +0.67% | 1.32 | 2.93% |
| 2026-04-07 | 5.76 | 6.20 | 5.73 | 6.01 | +3.80% | 1.82 | 4.07% |
| 2026-04-03 | 6.11 | 6.14 | 5.77 | 5.79 | -5.70% | 2.02 | 4.59% |
| 2026-04-02 | 5.86 | 6.37 | 5.86 | 6.14 | +3.54% | 3.35 | 7.25% |
| 2026-04-01 | 5.88 | 5.95 | 5.80 | 5.93 | +2.07% | 0.52 | 1.17% |
| 2026-03-31 | 5.95 | 6.00 | 5.81 | 5.81 | -2.19% | 0.42 | 0.95% |
| 2026-03-30 | 5.86 | 6.01 | 5.84 | 5.94 | +0.68% | 0.44 | 0.99% |
| 2026-03-27 | 5.74 | 5.91 | 5.71 | 5.90 | +2.25% | 0.46 | 1.05% |
| 2026-03-26 | 5.84 | 5.99 | 5.75 | 5.77 | -1.54% | 0.61 | 1.39% |
| 2026-03-25 | 5.81 | 5.87 | 5.75 | 5.86 | +1.38% | 0.53 | 1.21% |