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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.76 | 5.80 | 5.64 | 5.78 | +2.66% | 0.61 | 1.44% |
| 2026-03-23 | 5.76 | 5.76 | 5.56 | 5.63 | -3.10% | 1.41 | 3.34% |
| 2026-03-20 | 6.17 | 6.18 | 5.81 | 5.81 | -5.83% | 1.45 | 3.25% |
| 2026-03-19 | 6.32 | 6.36 | 6.13 | 6.17 | -3.59% | 1.05 | 2.25% |
| 2026-03-18 | 6.30 | 6.48 | 6.28 | 6.40 | +1.59% | 1.38 | 2.89% |
| 2026-03-17 | 6.54 | 6.56 | 6.28 | 6.30 | -3.82% | 1.63 | 3.39% |
| 2026-03-16 | 6.33 | 6.58 | 6.33 | 6.55 | +2.66% | 2.25 | 4.64% |
| 2026-03-13 | 6.52 | 6.57 | 6.30 | 6.38 | -1.85% | 1.90 | 3.96% |
| 2026-03-12 | 6.18 | 6.75 | 6.14 | 6.50 | +5.52% | 4.66 | 9.58% |
| 2026-03-11 | 6.12 | 6.16 | 6.09 | 6.16 | +0.65% | 0.57 | 1.25% |
| 2026-03-10 | 6.11 | 6.14 | 6.09 | 6.12 | +0.49% | 0.46 | 1.00% |
| 2026-03-09 | 6.15 | 6.15 | 6.03 | 6.09 | -0.81% | 0.57 | 1.26% |
| 2026-03-06 | 5.91 | 6.14 | 5.90 | 6.14 | +3.37% | 0.90 | 1.98% |
| 2026-03-05 | 6.00 | 6.04 | 5.92 | 5.94 | 0.00% | 0.59 | 1.32% |
| 2026-03-04 | 5.93 | 6.00 | 5.90 | 5.94 | -0.67% | 0.62 | 1.39% |
| 2026-03-03 | 6.07 | 6.14 | 5.98 | 5.98 | -1.32% | 0.99 | 2.18% |
| 2026-03-02 | 6.23 | 6.25 | 6.04 | 6.06 | -3.66% | 1.14 | 2.49% |
| 2026-02-27 | 6.26 | 6.31 | 6.24 | 6.29 | +0.16% | 0.66 | 1.41% |
| 2026-02-26 | 6.35 | 6.36 | 6.23 | 6.28 | -0.48% | 0.92 | 1.95% |
| 2026-02-25 | 6.23 | 6.35 | 6.21 | 6.31 | +1.12% | 0.85 | 1.81% |