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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.18 | 6.25 | 6.13 | 6.24 | +1.79% | 0.72 | 1.56% |
| 2026-02-13 | 6.16 | 6.23 | 6.12 | 6.13 | -0.65% | 0.54 | 1.17% |
| 2026-02-12 | 6.29 | 6.29 | 6.17 | 6.17 | -1.75% | 0.77 | 1.67% |
| 2026-02-11 | 6.30 | 6.37 | 6.28 | 6.28 | -0.32% | 0.72 | 1.52% |
| 2026-02-10 | 6.34 | 6.35 | 6.28 | 6.30 | -0.63% | 0.39 | 0.84% |
| 2026-02-09 | 6.34 | 6.36 | 6.30 | 6.34 | +0.79% | 0.59 | 1.25% |
| 2026-02-06 | 6.23 | 6.36 | 6.21 | 6.29 | +0.64% | 0.63 | 1.33% |
| 2026-02-05 | 6.31 | 6.35 | 6.23 | 6.25 | -1.42% | 0.77 | 1.64% |
| 2026-02-04 | 6.27 | 6.35 | 6.25 | 6.34 | +0.79% | 0.71 | 1.51% |
| 2026-02-03 | 6.30 | 6.36 | 6.21 | 6.29 | +0.32% | 0.98 | 2.08% |
| 2026-02-02 | 6.37 | 6.45 | 6.19 | 6.27 | -3.69% | 1.57 | 3.31% |
| 2026-01-30 | 6.68 | 6.69 | 6.44 | 6.51 | -2.98% | 1.84 | 3.76% |
| 2026-01-29 | 6.76 | 6.86 | 6.68 | 6.71 | -1.32% | 1.83 | 3.64% |
| 2026-01-28 | 6.75 | 6.80 | 6.63 | 6.80 | +1.49% | 2.55 | 5.08% |
| 2026-01-27 | 6.66 | 6.76 | 6.49 | 6.70 | -1.03% | 3.37 | 6.78% |
| 2026-01-26 | 6.38 | 7.00 | 6.31 | 6.77 | +5.95% | 4.62 | 9.28% |
| 2026-01-23 | 6.36 | 6.39 | 6.33 | 6.39 | +0.16% | 0.86 | 1.81% |
| 2026-01-22 | 6.34 | 6.44 | 6.29 | 6.38 | +0.95% | 0.97 | 2.04% |
| 2026-01-21 | 6.38 | 6.38 | 6.28 | 6.32 | -1.10% | 1.06 | 2.24% |
| 2026-01-20 | 6.46 | 6.50 | 6.35 | 6.39 | -0.93% | 1.57 | 3.27% |