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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.68 | 6.70 | 6.60 | 6.68 | 0.00% | 0.69 | 1.39% |
| 2025-10-22 | 6.75 | 6.79 | 6.67 | 6.68 | -1.04% | 0.71 | 1.42% |
| 2025-10-21 | 6.67 | 6.76 | 6.66 | 6.75 | +0.90% | 0.82 | 1.62% |
| 2025-10-20 | 6.68 | 6.74 | 6.64 | 6.69 | +0.45% | 0.78 | 1.57% |
| 2025-10-17 | 6.81 | 6.84 | 6.66 | 6.66 | -2.06% | 1.00 | 1.99% |
| 2025-10-16 | 6.92 | 6.95 | 6.77 | 6.80 | -1.45% | 1.28 | 2.51% |
| 2025-10-15 | 7.01 | 7.01 | 6.80 | 6.90 | -1.99% | 2.05 | 3.98% |
| 2025-10-14 | 7.05 | 7.13 | 6.97 | 7.04 | -0.98% | 2.90 | 5.50% |
| 2025-10-13 | 6.93 | 7.24 | 6.93 | 7.11 | +3.95% | 3.93 | 7.42% |
| 2025-10-10 | 6.74 | 6.85 | 6.71 | 6.84 | +1.03% | 1.21 | 2.37% |
| 2025-10-09 | 6.68 | 6.77 | 6.61 | 6.77 | +1.20% | 1.23 | 2.45% |
| 2025-09-30 | 6.59 | 6.70 | 6.59 | 6.69 | +1.67% | 1.00 | 2.02% |
| 2025-09-29 | 6.58 | 6.61 | 6.48 | 6.58 | -0.30% | 1.03 | 2.10% |
| 2025-09-26 | 6.60 | 6.69 | 6.53 | 6.60 | -0.15% | 1.01 | 2.04% |
| 2025-09-25 | 6.71 | 6.71 | 6.59 | 6.61 | -1.64% | 1.13 | 2.28% |
| 2025-09-24 | 6.68 | 6.73 | 6.65 | 6.72 | +0.75% | 0.88 | 1.77% |
| 2025-09-23 | 6.75 | 6.76 | 6.61 | 6.67 | -1.04% | 1.37 | 2.76% |
| 2025-09-22 | 6.88 | 6.92 | 6.66 | 6.74 | -2.18% | 1.58 | 3.14% |
| 2025-09-19 | 6.92 | 6.92 | 6.83 | 6.89 | -0.72% | 0.99 | 1.93% |
| 2025-09-18 | 7.09 | 7.10 | 6.90 | 6.94 | -1.98% | 1.81 | 3.45% |