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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.20 | 6.45 | 6.18 | 6.45 | +3.53% | 2.22 | 4.65% |
| 2026-01-16 | 6.34 | 6.35 | 6.22 | 6.23 | -1.74% | 1.07 | 2.29% |
| 2026-01-15 | 6.23 | 6.47 | 6.16 | 6.34 | +1.28% | 2.07 | 4.40% |
| 2026-01-14 | 6.24 | 6.32 | 6.15 | 6.26 | +0.64% | 1.63 | 3.50% |
| 2026-01-13 | 6.19 | 6.29 | 6.16 | 6.22 | +0.48% | 1.62 | 3.47% |
| 2026-01-12 | 6.18 | 6.19 | 6.13 | 6.19 | +0.16% | 0.85 | 1.84% |
| 2026-01-09 | 6.15 | 6.19 | 6.10 | 6.18 | +0.65% | 0.82 | 1.78% |
| 2026-01-08 | 6.06 | 6.17 | 6.04 | 6.14 | +1.15% | 0.84 | 1.84% |
| 2026-01-07 | 6.08 | 6.13 | 6.05 | 6.07 | 0.00% | 0.68 | 1.49% |
| 2026-01-06 | 6.04 | 6.07 | 6.02 | 6.07 | +0.66% | 0.73 | 1.61% |
| 2026-01-05 | 5.95 | 6.04 | 5.95 | 6.03 | +1.34% | 0.63 | 1.41% |
| 2025-12-31 | 5.96 | 5.96 | 5.86 | 5.95 | +0.34% | 0.56 | 1.27% |
| 2025-12-30 | 5.96 | 5.99 | 5.92 | 5.93 | -0.67% | 0.50 | 1.12% |
| 2025-12-29 | 6.06 | 6.06 | 5.96 | 5.97 | -1.32% | 0.53 | 1.19% |
| 2025-12-26 | 6.11 | 6.11 | 6.04 | 6.05 | -0.82% | 0.55 | 1.21% |
| 2025-12-25 | 6.02 | 6.10 | 6.01 | 6.10 | +1.50% | 0.71 | 1.57% |
| 2025-12-24 | 6.02 | 6.05 | 5.99 | 6.01 | -0.17% | 0.46 | 1.03% |
| 2025-12-23 | 6.06 | 6.10 | 6.01 | 6.02 | -0.66% | 0.42 | 0.92% |
| 2025-12-22 | 6.06 | 6.08 | 6.03 | 6.06 | +0.17% | 0.59 | 1.30% |
| 2025-12-19 | 5.97 | 6.06 | 5.93 | 6.05 | +1.51% | 0.66 | 1.47% |