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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.11 | 7.13 | 7.06 | 7.08 | -0.56% | 1.25 | 2.35% |
| 2025-09-16 | 7.21 | 7.21 | 7.04 | 7.12 | -1.11% | 1.86 | 3.49% |
| 2025-09-15 | 7.04 | 7.26 | 7.03 | 7.20 | +3.00% | 2.93 | 5.44% |
| 2025-09-12 | 6.96 | 7.05 | 6.92 | 6.99 | 0.00% | 1.20 | 2.30% |
| 2025-09-11 | 6.90 | 6.99 | 6.84 | 6.99 | +0.72% | 1.13 | 2.17% |
| 2025-09-10 | 6.92 | 6.99 | 6.89 | 6.94 | -0.29% | 1.01 | 1.94% |
| 2025-09-09 | 7.13 | 7.14 | 6.93 | 6.96 | -2.66% | 1.51 | 2.88% |
| 2025-09-08 | 7.00 | 7.18 | 6.96 | 7.15 | +2.14% | 2.03 | 3.83% |
| 2025-09-05 | 6.92 | 7.00 | 6.84 | 7.00 | +1.30% | 1.42 | 2.73% |
| 2025-09-04 | 6.95 | 7.04 | 6.83 | 6.91 | 0.00% | 1.84 | 3.53% |
| 2025-09-03 | 7.20 | 7.24 | 6.90 | 6.91 | -4.03% | 2.26 | 4.29% |
| 2025-09-02 | 7.42 | 7.42 | 7.14 | 7.20 | -4.38% | 3.82 | 7.04% |
| 2025-09-01 | 7.09 | 7.71 | 6.99 | 7.53 | +6.06% | 6.51 | 11.68% |
| 2025-08-29 | 7.10 | 7.16 | 7.05 | 7.10 | +0.14% | 1.89 | 3.54% |
| 2025-08-28 | 7.09 | 7.17 | 6.93 | 7.09 | +0.42% | 2.76 | 5.22% |
| 2025-08-27 | 7.26 | 7.27 | 7.06 | 7.06 | -2.89% | 2.82 | 5.24% |
| 2025-08-26 | 7.32 | 7.35 | 7.25 | 7.27 | -0.55% | 2.19 | 4.00% |
| 2025-08-25 | 7.25 | 7.35 | 7.21 | 7.31 | +0.55% | 2.62 | 4.80% |
| 2025-08-22 | 7.37 | 7.37 | 7.17 | 7.27 | -1.36% | 2.93 | 5.39% |
| 2025-08-21 | 7.47 | 7.52 | 7.33 | 7.37 | -1.34% | 2.58 | 4.64% |