金田股份 sh.601609
13.87
+4.76%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.48 | 14.05 | 13.22 | 13.87 | +4.76% | 13.64 | 5.75% |
| 2026-05-21 | 14.26 | 14.54 | 13.22 | 13.24 | -8.06% | 17.94 | 7.50% |
| 2026-05-20 | 13.39 | 14.46 | 13.39 | 14.40 | +6.27% | 21.71 | 8.98% |
| 2026-05-19 | 13.22 | 13.56 | 12.81 | 13.55 | +1.27% | 13.39 | 5.89% |
| 2026-05-18 | 12.80 | 13.84 | 12.60 | 13.38 | +2.92% | 16.31 | 7.03% |
| 2026-05-15 | 13.00 | 13.60 | 12.90 | 13.00 | -2.26% | 19.65 | 8.60% |
| 2026-05-14 | 12.95 | 13.70 | 12.95 | 13.30 | +5.06% | 23.93 | 10.33% |
| 2026-05-13 | 12.07 | 13.10 | 12.07 | 12.66 | +4.71% | 23.73 | 10.86% |
| 2026-05-12 | 12.02 | 12.55 | 11.89 | 12.09 | +5.96% | 27.23 | 12.84% |
| 2026-05-11 | 10.50 | 11.41 | 10.50 | 11.41 | +10.03% | 11.89 | 6.19% |
| 2026-05-08 | 10.34 | 10.46 | 10.21 | 10.37 | -0.29% | 2.51 | 1.41% |
| 2026-05-07 | 10.39 | 10.43 | 10.28 | 10.40 | +0.68% | 2.05 | 1.14% |
| 2026-05-06 | 10.14 | 10.36 | 10.14 | 10.33 | +1.87% | 2.55 | 1.44% |
| 2026-04-30 | 10.30 | 10.42 | 10.08 | 10.14 | -2.41% | 2.16 | 1.23% |
| 2026-04-29 | 10.13 | 10.42 | 10.10 | 10.39 | +2.57% | 1.97 | 1.11% |
| 2026-04-28 | 10.37 | 10.38 | 10.08 | 10.13 | -2.31% | 2.06 | 1.17% |
| 2026-04-27 | 10.41 | 10.53 | 10.36 | 10.37 | -0.48% | 1.93 | 1.07% |
| 2026-04-24 | 10.50 | 10.56 | 10.17 | 10.42 | -2.25% | 2.83 | 1.58% |
| 2026-04-23 | 11.01 | 11.02 | 10.60 | 10.66 | -3.09% | 3.04 | 1.64% |
| 2026-04-22 | 10.89 | 11.07 | 10.85 | 11.00 | +0.46% | 2.44 | 1.28% |