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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.82 | 6.00 | 5.80 | 5.96 | +1.88% | 0.74 | 1.66% |
| 2025-12-17 | 5.84 | 5.86 | 5.76 | 5.85 | +0.17% | 0.49 | 1.14% |
| 2025-12-16 | 5.90 | 5.93 | 5.82 | 5.84 | -1.18% | 0.48 | 1.09% |
| 2025-12-15 | 5.95 | 5.98 | 5.86 | 5.91 | -0.84% | 0.49 | 1.11% |
| 2025-12-12 | 5.94 | 5.97 | 5.90 | 5.96 | +0.17% | 0.51 | 1.14% |
| 2025-12-11 | 6.05 | 6.07 | 5.94 | 5.95 | -1.65% | 0.75 | 1.68% |
| 2025-12-10 | 6.06 | 6.07 | 6.02 | 6.05 | -0.17% | 0.41 | 0.91% |
| 2025-12-09 | 6.16 | 6.17 | 6.05 | 6.06 | -1.62% | 0.71 | 1.55% |
| 2025-12-08 | 6.13 | 6.21 | 6.10 | 6.16 | +0.65% | 0.81 | 1.76% |
| 2025-12-05 | 6.07 | 6.12 | 6.00 | 6.12 | +0.99% | 0.50 | 1.09% |
| 2025-12-04 | 6.11 | 6.13 | 6.05 | 6.06 | -0.98% | 0.45 | 1.00% |
| 2025-12-03 | 6.18 | 6.18 | 6.08 | 6.12 | -0.81% | 0.52 | 1.13% |
| 2025-12-02 | 6.20 | 6.23 | 6.16 | 6.17 | -0.32% | 0.44 | 0.96% |
| 2025-12-01 | 6.16 | 6.21 | 6.15 | 6.19 | +0.32% | 0.49 | 1.06% |
| 2025-11-28 | 6.18 | 6.19 | 6.12 | 6.17 | +0.16% | 0.41 | 0.90% |
| 2025-11-27 | 6.16 | 6.22 | 6.13 | 6.16 | +0.49% | 0.58 | 1.25% |
| 2025-11-26 | 6.12 | 6.23 | 6.11 | 6.13 | +0.33% | 0.77 | 1.66% |
| 2025-11-25 | 6.03 | 6.13 | 6.02 | 6.11 | +1.66% | 0.67 | 1.48% |
| 2025-11-24 | 5.96 | 6.05 | 5.93 | 6.01 | +0.84% | 0.56 | 1.26% |
| 2025-11-21 | 6.13 | 6.16 | 5.94 | 5.96 | -3.09% | 1.03 | 2.29% |