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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.20 | 6.21 | 6.14 | 6.15 | -0.65% | 0.56 | 1.21% |
| 2025-11-19 | 6.25 | 6.28 | 6.17 | 6.19 | -0.96% | 0.66 | 1.43% |
| 2025-11-18 | 6.30 | 6.30 | 6.21 | 6.25 | -0.64% | 0.71 | 1.52% |
| 2025-11-17 | 6.35 | 6.36 | 6.26 | 6.29 | -1.10% | 0.86 | 1.83% |
| 2025-11-14 | 6.37 | 6.42 | 6.34 | 6.36 | -0.16% | 0.89 | 1.86% |
| 2025-11-13 | 6.36 | 6.38 | 6.32 | 6.37 | +0.32% | 0.79 | 1.66% |
| 2025-11-12 | 6.38 | 6.41 | 6.32 | 6.35 | -0.63% | 0.75 | 1.58% |
| 2025-11-11 | 6.34 | 6.39 | 6.30 | 6.39 | +0.79% | 1.00 | 2.10% |
| 2025-11-10 | 6.27 | 6.34 | 6.24 | 6.34 | +1.12% | 0.97 | 2.05% |
| 2025-11-07 | 6.25 | 6.32 | 6.21 | 6.27 | +0.32% | 0.87 | 1.86% |
| 2025-11-06 | 6.25 | 6.27 | 6.20 | 6.25 | 0.00% | 0.82 | 1.76% |
| 2025-11-05 | 6.13 | 6.25 | 6.13 | 6.25 | +1.13% | 0.96 | 2.05% |
| 2025-11-04 | 6.26 | 6.27 | 6.15 | 6.18 | -1.12% | 1.15 | 2.48% |
| 2025-11-03 | 6.28 | 6.31 | 6.20 | 6.25 | -0.79% | 1.27 | 2.73% |
| 2025-10-31 | 6.26 | 6.31 | 6.24 | 6.30 | +0.80% | 1.23 | 2.62% |
| 2025-10-30 | 6.30 | 6.52 | 6.24 | 6.25 | -7.13% | 3.67 | 7.73% |
| 2025-10-29 | 6.68 | 6.75 | 6.63 | 6.73 | +0.15% | 0.90 | 1.81% |
| 2025-10-28 | 6.78 | 6.79 | 6.71 | 6.72 | -0.89% | 0.70 | 1.38% |
| 2025-10-27 | 6.70 | 6.80 | 6.68 | 6.78 | +1.50% | 1.18 | 2.33% |
| 2025-10-24 | 6.67 | 6.73 | 6.64 | 6.68 | 0.00% | 0.74 | 1.48% |