*ST金比 sz.002762
9.68
+4.65%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.40 | 6.42 | 6.20 | 6.26 | -2.79% | 0.46 | 3.49% |
| 2025-07-22 | 6.38 | 6.49 | 6.15 | 6.44 | +0.31% | 0.68 | 5.05% |
| 2025-07-21 | 6.45 | 6.78 | 6.40 | 6.42 | -0.62% | 1.14 | 8.18% |
| 2025-07-18 | 6.16 | 6.50 | 6.05 | 6.46 | +4.19% | 0.83 | 6.28% |
| 2025-07-17 | 6.18 | 6.30 | 6.11 | 6.20 | +0.16% | 0.74 | 5.68% |
| 2025-07-16 | 5.99 | 6.21 | 5.95 | 6.19 | +4.74% | 1.42 | 11.00% |
| 2025-07-15 | 5.55 | 5.91 | 5.54 | 5.91 | +4.97% | 0.87 | 7.19% |
| 2025-07-14 | 5.36 | 5.67 | 5.36 | 5.63 | +4.26% | 1.19 | 10.11% |
| 2025-07-11 | 5.40 | 5.47 | 5.38 | 5.40 | -0.74% | 0.32 | 2.81% |
| 2025-07-10 | 5.41 | 5.48 | 5.40 | 5.44 | -0.18% | 0.22 | 1.90% |
| 2025-07-09 | 5.47 | 5.56 | 5.36 | 5.45 | +0.18% | 0.42 | 3.69% |
| 2025-07-08 | 5.41 | 5.52 | 5.41 | 5.44 | +0.37% | 0.40 | 3.43% |
| 2025-07-07 | 5.46 | 5.55 | 5.34 | 5.42 | -2.69% | 0.65 | 5.69% |
| 2025-07-04 | 5.76 | 5.78 | 5.54 | 5.57 | -3.63% | 0.60 | 5.04% |
| 2025-07-03 | 5.80 | 5.87 | 5.76 | 5.78 | -0.69% | 0.48 | 3.88% |
| 2025-07-02 | 5.80 | 5.89 | 5.77 | 5.82 | -0.34% | 0.46 | 3.72% |
| 2025-07-01 | 5.90 | 5.93 | 5.73 | 5.84 | -0.85% | 0.66 | 5.41% |
| 2025-06-30 | 5.80 | 5.92 | 5.62 | 5.89 | +1.20% | 0.44 | 3.56% |
| 2025-06-27 | 5.81 | 5.87 | 5.79 | 5.82 | 0.00% | 0.34 | 2.78% |
| 2025-06-26 | 5.89 | 5.91 | 5.77 | 5.82 | -1.36% | 0.51 | 4.15% |