*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.45 | 7.50 | 7.13 | 7.23 | -3.73% | 0.52 | 3.38% |
| 2025-11-19 | 7.82 | 7.82 | 7.49 | 7.51 | -3.10% | 0.25 | 1.54% |
| 2025-11-18 | 7.78 | 7.88 | 7.71 | 7.75 | -1.52% | 0.20 | 1.22% |
| 2025-11-17 | 8.04 | 8.04 | 7.70 | 7.87 | -1.25% | 0.25 | 1.52% |
| 2025-11-14 | 8.01 | 8.14 | 7.88 | 7.97 | -0.50% | 0.30 | 1.79% |
| 2025-11-13 | 7.79 | 8.05 | 7.70 | 8.01 | +2.69% | 0.38 | 2.28% |
| 2025-11-12 | 7.80 | 7.83 | 7.67 | 7.80 | 0.00% | 0.22 | 1.32% |
| 2025-11-11 | 7.78 | 7.83 | 7.67 | 7.80 | +0.78% | 0.24 | 1.46% |
| 2025-11-10 | 8.02 | 8.02 | 7.73 | 7.74 | -3.49% | 0.49 | 2.99% |
| 2025-11-07 | 8.15 | 8.15 | 7.96 | 8.02 | -1.60% | 0.21 | 1.21% |
| 2025-11-06 | 8.17 | 8.20 | 7.95 | 8.15 | -0.24% | 0.24 | 1.43% |
| 2025-11-05 | 8.19 | 8.24 | 8.10 | 8.17 | 0.00% | 0.24 | 1.36% |
| 2025-11-04 | 8.13 | 8.26 | 8.05 | 8.17 | +0.37% | 0.30 | 1.76% |
| 2025-11-03 | 7.91 | 8.16 | 7.88 | 8.14 | +3.04% | 0.45 | 2.65% |
| 2025-10-31 | 7.89 | 7.98 | 7.78 | 7.90 | +1.02% | 0.31 | 1.86% |
| 2025-10-30 | 7.86 | 7.95 | 7.79 | 7.82 | -0.51% | 0.18 | 1.10% |
| 2025-10-29 | 7.96 | 8.08 | 7.81 | 7.86 | -1.13% | 0.23 | 1.37% |
| 2025-10-28 | 8.03 | 8.12 | 7.89 | 7.95 | +0.13% | 0.42 | 2.50% |
| 2025-10-27 | 7.56 | 8.06 | 7.53 | 7.94 | +2.32% | 0.59 | 3.51% |
| 2025-10-24 | 8.22 | 8.22 | 7.72 | 7.76 | -4.55% | 0.91 | 5.50% |