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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.78 | 13.78 | 12.80 | 13.41 | +7.02% | 54.81 | 24.05% |
| 2025-08-18 | 12.53 | 12.53 | 12.53 | 12.53 | +10.01% | 5.38 | 2.53% |
| 2025-08-15 | 10.95 | 11.39 | 10.48 | 11.39 | +10.05% | 24.65 | 13.14% |
| 2025-08-14 | 10.35 | 10.35 | 10.17 | 10.35 | +9.99% | 9.25 | 5.27% |
| 2025-08-13 | 8.52 | 9.41 | 8.51 | 9.41 | +10.06% | 14.17 | 10.57% |
| 2025-08-12 | 8.62 | 8.67 | 8.49 | 8.55 | -0.93% | 5.30 | 4.18% |
| 2025-08-11 | 8.48 | 8.75 | 8.43 | 8.63 | +1.77% | 7.42 | 5.81% |
| 2025-08-08 | 8.50 | 8.73 | 8.39 | 8.48 | -0.70% | 7.61 | 5.99% |
| 2025-08-07 | 8.50 | 8.63 | 8.27 | 8.54 | +0.83% | 9.23 | 7.38% |
| 2025-08-06 | 8.16 | 8.48 | 8.06 | 8.47 | +3.93% | 9.46 | 7.69% |
| 2025-08-05 | 7.86 | 8.15 | 7.83 | 8.15 | +3.82% | 6.68 | 5.62% |
| 2025-08-04 | 7.64 | 7.92 | 7.61 | 7.85 | +0.77% | 3.70 | 3.20% |
| 2025-08-01 | 7.80 | 7.92 | 7.74 | 7.79 | -0.38% | 2.92 | 2.51% |
| 2025-07-31 | 7.85 | 7.91 | 7.78 | 7.82 | -1.64% | 3.52 | 3.03% |
| 2025-07-30 | 8.11 | 8.18 | 7.87 | 7.95 | -1.85% | 4.33 | 3.64% |
| 2025-07-29 | 8.19 | 8.22 | 8.01 | 8.10 | -1.34% | 4.26 | 3.54% |
| 2025-07-28 | 8.20 | 8.29 | 8.04 | 8.21 | -0.73% | 4.59 | 3.79% |
| 2025-07-25 | 8.38 | 8.45 | 8.26 | 8.27 | -1.90% | 5.47 | 4.42% |
| 2025-07-24 | 8.32 | 8.55 | 8.28 | 8.43 | +0.12% | 7.20 | 5.75% |
| 2025-07-23 | 8.72 | 8.74 | 8.36 | 8.42 | -4.64% | 8.67 | 6.88% |